HUADIAN POWER INTERNATIONAL CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01071  1999-06-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-25 0 3.970 3.970 3.985 3.915 3.990 1,134,000 4,479,040 3.9498 3.970 3.970 3.985 3.915 3.990 1,134,000 3.9498 -0.75%
2026-09-24 0 4.000 4.000 4.010 3.965 4.020 1,897,778 7,584,091 3.9963 4.000 4.000 4.010 3.965 4.020 1,897,778 3.9963 1.01%
2026-09-23 0 3.960 3.960 3.965 3.960 4.020 4,104,000 16,303,500 3.9726 3.960 3.960 3.965 3.960 4.020 4,104,000 3.9726 -1.49%
2026-09-22 0 4.020 4.000 4.020 3.945 4.020 6,596,225 26,292,213 3.9859 4.020 4.000 4.020 3.945 4.020 6,596,225 3.9859 -0.25%
2026-09-21 0 4.030 4.025 4.030 4.000 4.060 3,363,040 13,518,806 4.0198 4.030 4.025 4.030 4.000 4.060 3,363,040 4.0198 -0.74%
2026-09-18 0 4.060 4.050 4.060 4.020 4.080 6,862,000 27,750,590 4.0441 4.060 4.050 4.060 4.020 4.080 6,862,000 4.0441 0.12%
2026-09-17 0 4.055 4.050 4.055 4.025 4.100 11,986,840 48,589,467 4.0536 4.055 4.050 4.055 4.025 4.100 11,986,840 4.0536 -1.93%
2026-09-16 0 4.135 4.135 4.140 4.100 4.155 5,120,000 21,131,010 4.1272 4.135 4.135 4.140 4.100 4.155 5,120,000 4.1272 -0.12%
2026-09-15 0 4.140 4.130 4.140 4.080 4.185 12,112,000 49,997,540 4.1279 4.140 4.130 4.140 4.080 4.185 12,112,000 4.1279 -0.48%
2026-09-14 0 4.160 4.155 4.160 4.055 4.180 19,360,971 80,403,779 4.1529 4.160 4.155 4.160 4.055 4.180 19,360,971 4.1529 2.72%
2026-09-11 0 4.050 4.050 4.075 4.045 4.140 16,682,110 68,156,591 4.0856 4.050 4.050 4.075 4.045 4.140 16,682,110 4.0856 -1.46%
2026-09-10 0 4.110 4.100 4.110 4.010 4.115 12,751,166 52,084,385 4.0847 4.110 4.100 4.110 4.010 4.115 12,751,166 4.0847 0.49%
2026-09-09 0 4.090 4.085 4.090 4.050 4.110 7,032,000 28,718,330 4.0839 4.090 4.085 4.090 4.050 4.110 7,032,000 4.0839 0.74%
2026-09-08 0 4.060 4.050 4.060 3.960 4.070 10,964,000 44,076,796 4.0201 4.060 4.050 4.060 3.960 4.070 10,964,000 4.0201 1.88%
2026-09-07 0 3.985 3.985 3.990 3.980 4.030 4,652,000 18,593,920 3.9970 3.985 3.985 3.990 3.980 4.030 4,652,000 3.9970 -0.75%
2026-09-04 0 4.015 4.010 4.015 3.980 4.065 6,799,636 27,313,596 4.0169 4.015 4.010 4.015 3.980 4.065 6,799,636 4.0169 0.50%
2026-09-03 0 3.995 3.995 4.000 3.930 4.040 7,800,000 31,193,092 3.9991 3.995 3.995 4.000 3.930 4.040 7,800,000 3.9991 1.14%
2026-09-02 0 3.950 3.945 3.950 3.905 3.955 4,038,000 15,873,884 3.9311 3.950 3.945 3.950 3.905 3.955 4,038,000 3.9311 -0.50%
2026-09-01 0 3.970 3.960 3.970 3.925 3.980 7,108,690 28,104,475 3.9535 3.970 3.960 3.970 3.925 3.980 7,108,690 3.9535 1.40%
2026-08-31 0 3.915 3.915 3.920 3.890 4.040 6,460,000 25,440,288 3.9381 3.915 3.915 3.920 3.890 4.040 6,460,000 3.9381 -2.85%
2026-08-28 0 4.030 4.020 4.030 3.950 4.050 5,390,000 21,671,522 4.0207 4.030 4.020 4.030 3.950 4.050 5,390,000 4.0207 1.38%
2026-08-27 0 3.975 3.970 3.975 3.935 4.040 5,449,118 21,640,558 3.9714 3.975 3.970 3.975 3.935 4.040 5,449,118 3.9714 -0.38%
2026-08-26 0 3.990 3.985 3.990 3.960 4.015 5,148,000 20,545,720 3.9910 3.990 3.985 3.990 3.960 4.015 5,148,000 3.9910 0.38%
2026-08-25 0 3.975 3.970 3.975 3.920 3.975 3,714,014 14,692,404 3.9559 3.975 3.970 3.975 3.920 3.975 3,714,014 3.9559 1.66%
2026-08-24 0 3.910 3.905 3.910 3.895 3.935 2,670,014 10,462,721 3.9186 3.910 3.905 3.910 3.895 3.935 2,670,014 3.9186 -0.26%
2026-08-21 0 3.920 3.910 3.920 3.870 3.920 3,732,000 14,544,650 3.8973 3.920 3.910 3.920 3.870 3.920 3,732,000 3.8973 0.64%
2026-08-20 0 3.895 3.890 3.895 3.870 3.945 4,569,870 17,819,878 3.8994 3.895 3.890 3.895 3.870 3.945 4,569,870 3.8994 -0.13%
2026-08-19 0 3.900 3.900 3.905 3.850 3.920 7,248,440 28,178,565 3.8875 3.900 3.900 3.905 3.850 3.920 7,248,440 3.8875 -1.39%
2026-08-18 0 3.955 3.950 3.955 3.940 4.005 2,344,118 9,289,361 3.9628 3.955 3.950 3.955 3.940 4.005 2,344,118 3.9628 -0.75%
2026-08-17 0 3.985 3.985 3.995 3.970 4.005 2,014,000 8,038,100 3.9911 3.985 3.985 3.995 3.970 4.005 2,014,000 3.9911 0.76%
2026-08-14 0 3.955 3.950 3.955 3.940 3.990 2,256,566 8,922,862 3.9542 3.955 3.950 3.955 3.940 3.990 2,256,566 3.9542 -0.63%
2026-08-13 0 3.980 3.975 3.980 3.955 4.005 2,790,000 11,093,886 3.9763 3.980 3.975 3.980 3.955 4.005 2,790,000 3.9763 -0.38%
2026-08-12 0 3.995 3.990 3.995 3.980 4.065 2,905,578 11,623,730 4.0005 3.995 3.990 3.995 3.980 4.065 2,905,578 4.0005 -1.72%
2026-08-11 0 4.065 4.060 4.065 4.035 4.100 4,666,000 18,961,204 4.0637 4.065 4.060 4.065 4.035 4.100 4,666,000 4.0637 0.25%
2026-08-10 0 4.055 4.050 4.055 4.010 4.080 2,675,824 10,827,532 4.0464 4.055 4.050 4.055 4.010 4.080 2,675,824 4.0464 0.75%
2026-08-07 0 4.025 4.025 4.030 3.990 4.100 6,826,971 27,405,851 4.0144 4.025 4.025 4.030 3.990 4.100 6,826,971 4.0143 -1.35%
2026-08-06 0 4.080 4.075 4.080 4.030 4.120 4,862,000 19,747,800 4.0617 4.080 4.075 4.080 4.030 4.120 4,862,000 4.0617 -0.73%
2026-08-05 0 4.110 4.100 4.110 4.060 4.140 5,540,000 22,715,800 4.1003 4.110 4.100 4.110 4.060 4.140 5,540,000 4.1003 -0.84%
2026-08-04 0 4.145 4.125 4.145 4.105 4.195 4,376,000 18,076,550 4.1308 4.145 4.125 4.145 4.105 4.195 4,376,000 4.1308 -0.48%
2026-08-03 0 4.165 4.160 4.165 4.130 4.240 12,037,305 50,189,695 4.1695 4.165 4.160 4.165 4.130 4.240 12,037,305 4.1695 0.12%
2026-07-31 0 4.160 4.160 4.170 4.130 4.210 2,902,000 12,138,734 4.1829 4.160 4.160 4.170 4.130 4.210 2,902,000 4.1829 -1.19%
2026-07-30 0 4.210 4.190 4.210 4.140 4.210 5,014,000 20,997,800 4.1878 4.210 4.190 4.210 4.140 4.210 5,014,000 4.1878 0.48%
2026-07-29 0 4.190 4.180 4.190 4.120 4.190 7,178,105 29,897,966 4.1652 4.190 4.180 4.190 4.120 4.190 7,178,105 4.1652 1.21%
2026-07-28 0 4.140 4.120 4.140 4.060 4.140 8,194,000 33,605,956 4.1013 4.140 4.120 4.140 4.060 4.140 8,194,000 4.1013 0.73%
2026-07-27 0 4.110 4.100 4.110 4.070 4.190 6,082,000 24,968,240 4.1053 4.110 4.100 4.110 4.070 4.190 6,082,000 4.1053 -0.48%
2026-07-24 0 4.130 4.110 4.130 4.100 4.210 6,098,000 25,259,430 4.1422 4.130 4.110 4.130 4.100 4.210 6,098,000 4.1422 -2.13%
2026-07-23 0 4.220 4.190 4.220 4.150 4.230 6,476,000 27,227,160 4.2043 4.220 4.190 4.220 4.150 4.230 6,476,000 4.2043 1.69%
2026-07-22 0 4.150 4.120 4.150 4.080 4.150 5,902,756 24,320,227 4.1201 4.150 4.120 4.150 4.080 4.150 5,902,756 4.1201 1.97%
2026-07-21 0 4.070 4.070 4.080 3.990 4.120 9,682,000 39,475,780 4.0772 4.070 4.070 4.080 3.990 4.120 9,682,000 4.0772 0.74%
2026-07-20 0 4.040 4.040 4.050 3.910 4.070 9,238,000 36,986,060 4.0037 4.040 4.040 4.050 3.910 4.070 9,238,000 4.0037 2.80%
2026-07-17 0 3.930 3.900 3.930 3.870 3.960 8,532,000 33,399,570 3.9146 3.930 3.900 3.930 3.870 3.960 8,532,000 3.9146 1.03%
2026-07-16 0 3.890 3.890 3.900 3.870 3.910 3,000,000 11,658,460 3.8862 3.890 3.890 3.900 3.870 3.910 3,000,000 3.8862 0.00%
2026-07-15 0 3.890 3.880 3.890 3.850 3.920 5,660,433 21,994,844 3.8857 3.890 3.880 3.890 3.850 3.920 5,660,433 3.8857 -0.26%
2026-07-14 0 3.900 3.890 3.900 3.810 3.900 2,787,782 10,797,858 3.8733 3.900 3.890 3.900 3.810 3.900 2,787,782 3.8733 1.30%
2026-07-13 0 3.850 3.840 3.850 3.790 3.850 3,489,134 13,353,065 3.8270 3.850 3.840 3.850 3.790 3.850 3,489,134 3.8270 0.52%
2026-07-10 0 3.830 3.820 3.830 3.760 3.890 4,516,678 17,340,987 3.8393 3.830 3.820 3.830 3.760 3.890 4,516,678 3.8393 1.06%
2026-07-09 0 3.790 3.780 3.790 3.760 3.830 2,857,118 10,795,757 3.7785 3.790 3.780 3.790 3.760 3.830 2,857,118 3.7785 -1.04%
2026-07-08 0 3.830 3.810 3.830 3.730 3.830 3,027,000 11,517,164 3.8048 3.830 3.810 3.830 3.730 3.830 3,027,000 3.8048 1.59%
2026-07-07 0 3.770 3.770 3.780 3.760 3.910 6,700,000 25,420,830 3.7942 3.770 3.770 3.780 3.760 3.910 6,700,000 3.7942 -3.58%
2026-07-06 0 3.910 3.900 3.910 3.830 3.930 10,173,614 39,530,471 3.8856 3.910 3.900 3.910 3.830 3.930 10,173,614 3.8856 1.56%
2026-07-03 0 3.850 3.840 3.850 3.760 3.880 7,926,000 30,446,982 3.8414 3.850 3.840 3.850 3.760 3.880 7,926,000 3.8414 2.67%
2026-07-02 0 3.750 3.750 3.780 3.720 3.840 7,938,000 29,897,410 3.7664 3.750 3.750 3.780 3.720 3.840 7,938,000 3.7664 0.54%
2026-06-30 0 3.730 3.720 3.730 3.670 3.870 24,525,098 91,015,693 3.7111 3.730 3.720 3.730 3.670 3.870 24,525,098 3.7111 -3.12%
2026-06-29 0 3.850 3.840 3.850 3.720 3.870 9,914,304 37,720,692 3.8047 3.850 3.840 3.850 3.720 3.870 9,914,304 3.8047 2.39%
2026-06-26 0 3.760 3.760 3.770 3.740 3.890 18,997,486 71,863,092 3.7828 3.760 3.760 3.770 3.740 3.890 18,997,486 3.7828 -1.83%
2026-06-25 0 3.830 3.820 3.830 3.810 3.940 10,654,000 41,042,590 3.8523 3.830 3.820 3.830 3.810 3.940 10,654,000 3.8523 -1.54%
2026-06-24 0 3.890 3.890 3.910 3.890 4.070 17,313,659 68,209,513 3.9396 3.890 3.890 3.910 3.890 4.070 17,313,659 3.9396 -4.66%
2026-06-23 0 4.080 4.070 4.080 4.020 4.210 9,506,000 38,909,260 4.0931 4.080 4.070 4.080 4.020 4.210 9,506,000 4.0931 -0.97%
2026-06-22 0 4.120 4.120 4.130 4.080 4.160 5,342,523 21,996,529 4.1173 4.120 4.120 4.130 4.080 4.160 5,342,523 4.1173 -1.20%
2026-06-18 0 4.170 4.160 4.170 4.130 4.340 10,416,000 43,613,640 4.1872 4.170 4.160 4.170 4.130 4.340 10,416,000 4.1872 -3.70%
2026-06-17 0 4.330 4.290 4.330 4.280 4.360 4,888,000 21,118,290 4.3204 4.330 4.290 4.330 4.280 4.360 4,888,000 4.3204 -0.46%
2026-06-16 0 4.350 4.340 4.350 4.300 4.500 6,516,000 28,465,880 4.3686 4.350 4.340 4.350 4.300 4.500 6,516,000 4.3686 -2.25%
2026-06-15 0 4.450 4.450 4.480 4.430 4.570 4,078,775 18,265,992 4.4783 4.450 4.450 4.480 4.430 4.570 4,078,775 4.4783 -1.33%
2026-06-12 0 4.510 4.500 4.510 4.460 4.560 5,377,559 24,251,779 4.5098 4.510 4.500 4.510 4.460 4.560 5,377,559 4.5098 0.67%
2026-06-11 0 4.480 4.470 4.480 4.400 4.560 9,156,000 41,225,580 4.5026 4.480 4.470 4.480 4.400 4.560 9,156,000 4.5026 0.00%
2026-06-10 0 4.480 4.470 4.480 4.410 4.550 9,790,423 43,718,117 4.4654 4.480 4.470 4.480 4.410 4.550 9,790,423 4.4654 -0.67%
2026-06-09 0 4.510 4.500 4.510 4.390 4.530 8,484,530 38,085,700 4.4888 4.510 4.500 4.510 4.390 4.530 8,484,530 4.4888 -0.44%
2026-06-08 0 4.530 4.520 4.530 4.400 4.550 10,844,860 48,825,098 4.5021 4.530 4.520 4.530 4.400 4.550 10,844,860 4.5021 1.12%
2026-06-05 0 4.480 4.480 4.490 4.480 4.870 24,114,000 110,033,210 4.5630 4.480 4.480 4.490 4.480 4.870 24,114,000 4.5630 -7.05%
2026-06-04 0 4.820 4.810 4.820 4.760 4.880 22,688,000 109,242,362 4.8150 4.820 4.810 4.820 4.760 4.880 22,688,000 4.8150 -1.03%
2026-06-03 0 4.870 4.870 4.880 4.690 4.890 23,266,000 111,330,630 4.7851 4.870 4.870 4.880 4.690 4.890 23,266,000 4.7851 1.46%
2026-06-02 0 4.800 4.770 4.800 4.680 4.850 19,352,000 92,331,354 4.7712 4.800 4.770 4.800 4.680 4.850 19,352,000 4.7712 1.05%
2026-06-01 0 4.750 4.750 4.770 4.490 4.870 24,856,000 118,377,192 4.7625 4.750 4.750 4.770 4.490 4.870 24,856,000 4.7625 5.10%
2026-05-29 0 4.680 4.680 4.690 4.460 4.790 20,640,000 96,544,740 4.6776 4.519 4.519 4.529 4.307 4.626 21,373,173 4.5171 4.23%
2026-05-28 0 4.490 4.490 4.500 4.460 4.600 10,883,662 49,110,207 4.5123 4.336 4.336 4.346 4.307 4.442 11,270,271 4.3575 0.00%
2026-05-27 0 4.490 4.490 4.500 4.360 4.580 14,285,216 64,375,338 4.5064 4.336 4.336 4.346 4.210 4.423 14,792,655 4.3518 2.28%
2026-05-26 0 4.390 4.380 4.390 4.310 4.440 11,059,326 48,383,217 4.3749 4.239 4.230 4.239 4.162 4.288 11,452,175 4.2248 1.62%
2026-05-22 0 4.320 4.320 4.330 4.310 4.390 10,769,674 46,695,398 4.3358 4.172 4.172 4.181 4.162 4.239 11,152,234 4.1871 -0.23%
2026-05-21 0 4.330 4.330 4.340 4.310 4.440 6,994,726 30,556,447 4.3685 4.181 4.181 4.191 4.162 4.288 7,243,192 4.2186 -1.37%
2026-05-20 0 4.390 4.380 4.390 4.330 4.600 10,998,052 48,520,159 4.4117 4.239 4.230 4.239 4.181 4.442 11,388,724 4.2604 -4.36%
2026-05-19 0 4.590 4.580 4.590 4.480 4.620 12,096,155 55,275,759 4.5697 4.433 4.423 4.433 4.326 4.462 12,525,834 4.4129 2.00%
2026-05-18 0 4.500 4.490 4.500 4.470 4.550 7,710,000 34,698,700 4.5005 4.346 4.336 4.346 4.317 4.394 7,983,874 4.3461 -0.22%
2026-05-15 0 4.510 4.500 4.510 4.460 4.560 8,657,965 38,945,904 4.4983 4.355 4.346 4.355 4.307 4.404 8,965,513 4.3440 -0.66%
2026-05-14 0 4.540 4.530 4.540 4.510 4.740 12,179,794 56,145,547 4.6097 4.384 4.375 4.384 4.355 4.577 12,612,444 4.4516 -3.40%
2026-05-13 0 4.700 4.680 4.700 4.580 4.700 15,977,280 74,624,914 4.6707 4.539 4.519 4.539 4.423 4.539 16,544,824 4.5105 2.17%
2026-05-12 0 4.600 4.580 4.600 4.510 4.640 11,396,314 52,312,169 4.5903 4.442 4.423 4.442 4.355 4.481 11,801,133 4.4328 1.55%
2026-05-11 0 4.530 4.520 4.530 4.410 4.550 13,623,041 61,437,117 4.5098 4.375 4.365 4.375 4.259 4.394 14,106,958 4.3551 2.95%
2026-05-08 0 4.400 4.390 4.400 4.330 4.550 16,834,000 74,536,508 4.4277 4.249 4.239 4.249 4.181 4.394 17,431,976 4.2758 -0.23%
2026-05-07 0 4.410 4.400 4.410 4.280 4.430 15,278,216 66,879,412 4.3774 4.259 4.249 4.259 4.133 4.278 15,820,928 4.2273 3.04%
2026-05-06 0 4.280 4.270 4.280 4.210 4.290 10,764,662 45,779,693 4.2528 4.133 4.124 4.133 4.066 4.143 11,147,044 4.1069 0.94%
2026-05-05 0 4.240 4.230 4.240 4.220 4.310 3,064,000 12,972,440 4.2338 4.095 4.085 4.095 4.075 4.162 3,172,839 4.0886 -1.40%
2026-05-04 0 4.300 4.270 4.300 4.250 4.300 2,636,216 11,302,414 4.2874 4.152 4.124 4.152 4.104 4.152 2,729,860 4.1403 1.18%
2026-04-30 0 4.250 4.240 4.250 4.220 4.320 7,837,000 33,333,480 4.2533 4.104 4.095 4.104 4.075 4.172 8,115,385 4.1074 -0.70%
2026-04-29 0 4.280 4.270 4.280 4.250 4.340 8,772,000 37,644,800 4.2915 4.133 4.124 4.133 4.104 4.191 9,083,598 4.1443 -1.38%
2026-04-28 0 4.340 4.330 4.340 4.230 4.370 10,618,000 45,876,298 4.3206 4.191 4.181 4.191 4.085 4.220 10,995,172 4.1724 0.93%
2026-04-27 0 4.300 4.290 4.300 4.280 4.320 4,010,000 17,250,820 4.3020 4.152 4.143 4.152 4.133 4.172 4,152,443 4.1544 -0.69%
2026-04-24 0 4.330 4.310 4.330 4.280 4.350 6,304,526 27,188,328 4.3125 4.181 4.162 4.181 4.133 4.201 6,528,475 4.1646 -0.46%
2026-04-23 0 4.350 4.340 4.350 4.230 4.380 14,402,000 62,272,290 4.3239 4.201 4.191 4.201 4.085 4.230 14,913,587 4.1755 2.11%
2026-04-22 0 4.260 4.260 4.270 4.180 4.320 20,600,839 87,930,826 4.2683 4.114 4.114 4.124 4.037 4.172 21,332,621 4.1219 1.43%
2026-04-21 0 4.200 4.180 4.200 4.070 4.240 18,282,715 76,621,830 4.1909 4.056 4.037 4.056 3.930 4.095 18,932,153 4.0472 2.19%
2026-04-20 0 4.110 4.100 4.110 4.010 4.120 11,576,000 47,185,602 4.0762 3.969 3.959 3.969 3.872 3.979 11,987,202 3.9363 2.24%
2026-04-17 0 4.020 4.020 4.030 3.980 4.060 14,264,905 57,155,188 4.0067 3.882 3.882 3.892 3.843 3.921 14,771,622 3.8693 -0.25%
2026-04-16 0 4.030 4.030 4.040 3.990 4.060 12,134,089 48,823,858 4.0237 3.892 3.892 3.901 3.853 3.921 12,565,115 3.8857 0.25%
2026-04-15 0 4.020 4.010 4.020 3.960 4.030 14,223,850 56,932,412 4.0026 3.882 3.872 3.882 3.824 3.892 14,729,109 3.8653 1.01%
2026-04-14 0 3.980 3.980 3.990 3.970 4.050 15,334,000 61,219,910 3.9924 3.843 3.843 3.853 3.834 3.911 15,878,693 3.8555 -1.49%
2026-04-13 0 4.040 4.030 4.040 3.950 4.050 14,410,000 57,589,320 3.9965 3.901 3.892 3.901 3.815 3.911 14,921,871 3.8594 1.00%
2026-04-10 0 4.000 4.000 4.010 4.000 4.050 7,449,443 29,926,089 4.0172 3.863 3.863 3.872 3.863 3.911 7,714,062 3.8794 -0.25%
2026-04-09 0 4.010 4.000 4.010 3.990 4.070 19,449,568 78,121,163 4.0166 3.872 3.863 3.872 3.853 3.930 20,140,454 3.8788 -1.23%
2026-04-08 0 4.060 4.060 4.070 4.000 4.080 19,649,000 79,418,106 4.0418 3.921 3.921 3.930 3.863 3.940 20,346,971 3.9032 0.50%
2026-04-02 0 4.040 4.030 4.040 4.000 4.070 9,494,200 38,155,862 4.0189 3.901 3.892 3.901 3.863 3.930 9,831,452 3.8810 0.25%
2026-04-01 0 4.030 4.030 4.040 4.020 4.130 16,820,056 68,527,603 4.0742 3.892 3.892 3.901 3.882 3.988 17,417,537 3.9344 0.00%
2026-03-31 0 4.030 4.030 4.040 4.020 4.240 26,849,406 109,134,408 4.0647 3.892 3.892 3.901 3.882 4.095 27,803,149 3.9253 -3.82%
2026-03-30 0 4.190 4.180 4.190 4.130 4.470 25,744,200 107,716,718 4.1841 4.046 4.037 4.046 3.988 4.317 26,658,684 4.0406 -5.63%
2026-03-27 0 4.440 4.440 4.450 4.400 4.560 34,854,000 155,107,594 4.4502 4.288 4.288 4.297 4.249 4.404 36,092,082 4.2976 -6.53%
2026-03-26 0 4.750 4.740 4.750 4.690 4.800 15,168,000 72,040,780 4.7495 4.587 4.577 4.587 4.529 4.635 15,706,797 4.5866 -0.63%
2026-03-25 0 4.780 4.760 4.780 4.480 4.840 27,022,000 127,961,198 4.7354 4.616 4.597 4.616 4.326 4.674 27,981,874 4.5730 5.52%
2026-03-24 0 4.530 4.520 4.530 4.320 4.530 8,926,000 39,987,790 4.4799 4.375 4.365 4.375 4.172 4.375 9,243,069 4.3262 2.95%
2026-03-23 0 4.400 4.390 4.400 4.320 4.450 20,362,000 89,298,900 4.3856 4.249 4.239 4.249 4.172 4.297 21,085,298 4.2351 -3.08%
2026-03-20 0 4.540 4.520 4.540 4.480 4.650 29,970,000 135,909,130 4.5348 4.384 4.365 4.384 4.326 4.490 31,034,593 4.3793 -0.22%
2026-03-19 0 4.550 4.540 4.550 4.530 4.630 5,596,000 25,569,100 4.5692 4.394 4.384 4.394 4.375 4.471 5,794,781 4.4124 -0.87%
2026-03-18 0 4.590 4.580 4.590 4.510 4.620 7,528,000 34,465,906 4.5784 4.433 4.423 4.433 4.355 4.462 7,795,409 4.4213 1.55%
2026-03-17 0 4.520 4.520 4.540 4.520 4.620 3,508,000 15,973,120 4.5533 4.365 4.365 4.384 4.365 4.462 3,632,611 4.3971 -1.09%
2026-03-16 0 4.570 4.570 4.590 4.510 4.680 10,240,480 46,740,228 4.5643 4.413 4.413 4.433 4.355 4.519 10,604,242 4.4077 -1.72%
2026-03-13 0 4.650 4.640 4.650 4.590 4.780 16,150,000 75,160,200 4.6539 4.490 4.481 4.490 4.433 4.616 16,723,679 4.4942 -1.27%
2026-03-12 0 4.710 4.690 4.710 4.600 4.720 13,790,000 64,257,876 4.6597 4.548 4.529 4.548 4.442 4.558 14,279,848 4.4999 1.73%
2026-03-11 0 4.630 4.620 4.630 4.420 4.650 16,095,317 73,446,881 4.5632 4.471 4.462 4.471 4.268 4.490 16,667,054 4.4067 4.28%
2026-03-10 0 4.440 4.440 4.450 4.410 4.540 9,194,000 40,966,714 4.4558 4.288 4.288 4.297 4.259 4.384 9,520,589 4.3030 -0.89%
2026-03-09 0 4.480 4.480 4.500 4.470 4.580 17,722,000 80,179,240 4.5243 4.326 4.326 4.346 4.317 4.423 18,351,520 4.3691 -1.54%
2026-03-06 0 4.550 4.550 4.610 4.500 4.660 42,838,000 196,205,006 4.5802 4.394 4.394 4.452 4.346 4.500 44,359,689 4.4230 -0.87%
2026-03-05 0 4.590 4.590 4.610 4.510 4.650 19,151,627 88,092,843 4.5998 4.433 4.433 4.452 4.355 4.490 19,831,930 4.4420 2.46%
2026-03-04 0 4.480 4.480 4.490 4.420 4.540 15,231,500 68,118,874 4.4722 4.326 4.326 4.336 4.268 4.384 15,772,552 4.3188 -0.44%
2026-03-03 0 4.500 4.500 4.510 4.470 4.610 13,820,000 62,500,730 4.5225 4.346 4.346 4.355 4.317 4.452 14,310,913 4.3673 -2.17%
2026-03-02 0 4.600 4.590 4.600 4.360 4.610 32,540,369 147,551,478 4.5344 4.442 4.433 4.442 4.210 4.452 33,696,266 4.3789 2.91%
2026-02-27 0 4.470 4.450 4.470 4.260 4.470 26,483,352 116,766,797 4.4091 4.317 4.297 4.317 4.114 4.317 27,424,092 4.2578 4.93%
2026-02-26 0 4.260 4.260 4.270 4.230 4.290 8,592,000 36,660,816 4.2669 4.114 4.114 4.124 4.085 4.143 8,897,205 4.1205 0.95%
2026-02-25 0 4.220 4.220 4.240 4.220 4.290 8,074,000 34,336,300 4.2527 4.075 4.075 4.095 4.075 4.143 8,360,804 4.1068 -0.24%
2026-02-24 0 4.230 4.220 4.230 4.200 4.260 9,624,893 40,632,076 4.2216 4.085 4.075 4.085 4.056 4.114 9,966,788 4.0767 -1.17%
2026-02-23 0 4.280 4.270 4.280 4.180 4.290 5,430,000 23,096,500 4.2535 4.133 4.124 4.133 4.037 4.143 5,622,884 4.1076 2.39%
2026-02-20 0 4.180 4.170 4.180 4.150 4.190 1,486,397 6,202,449 4.1728 4.037 4.027 4.037 4.008 4.046 1,539,197 4.0297 -0.48%
2026-02-16 0 4.200 4.180 4.200 4.140 4.220 1,762,000 7,393,974 4.1964 4.056 4.037 4.056 3.998 4.075 1,824,590 4.0524 0.48%
2026-02-13 0 4.180 4.160 4.180 4.120 4.190 9,218,875 38,271,642 4.1514 4.037 4.017 4.037 3.979 4.046 9,546,347 4.0090 -0.48%
2026-02-12 0 4.200 4.200 4.210 4.110 4.240 19,619,122 82,399,304 4.1999 4.056 4.056 4.066 3.969 4.095 20,316,031 4.0559 1.45%
2026-02-11 0 4.140 4.130 4.140 4.050 4.140 7,369,429 30,229,538 4.1020 3.998 3.988 3.998 3.911 3.998 7,631,205 3.9613 1.97%
2026-02-10 0 4.060 4.060 4.070 4.060 4.090 4,107,118 16,705,770 4.0675 3.921 3.921 3.930 3.921 3.950 4,253,011 3.9280 -0.25%
2026-02-09 0 4.070 4.070 4.080 4.040 4.090 7,257,518 29,561,283 4.0732 3.930 3.930 3.940 3.901 3.950 7,515,319 3.9335 0.99%
2026-02-06 0 4.030 4.020 4.030 3.980 4.050 6,061,784 24,397,887 4.0249 3.892 3.882 3.892 3.843 3.911 6,277,110 3.8868 0.75%
2026-02-05 0 4.000 3.990 4.000 3.950 4.000 6,359,648 25,252,127 3.9707 3.863 3.853 3.863 3.815 3.863 6,585,555 3.8345 0.25%
2026-02-04 0 3.990 3.990 4.000 3.960 4.010 8,770,000 34,941,000 3.9842 3.853 3.853 3.863 3.824 3.872 9,081,527 3.8475 0.50%
2026-02-03 0 3.970 3.970 3.980 3.960 4.030 11,853,244 47,264,527 3.9875 3.834 3.834 3.843 3.824 3.892 12,274,294 3.8507 -0.75%
2026-02-02 0 4.000 3.990 4.000 3.950 4.160 28,511,784 114,671,320 4.0219 3.863 3.853 3.863 3.815 4.017 29,524,578 3.8839 -3.15%
2026-01-30 0 4.130 4.130 4.140 4.080 4.160 9,073,784 37,330,732 4.1141 3.988 3.988 3.998 3.940 4.017 9,396,102 3.9730 -0.72%
2026-01-29 0 4.160 4.140 4.160 4.100 4.160 6,823,568 28,182,691 4.1302 4.017 3.998 4.017 3.959 4.017 7,065,954 3.9885 0.00%
2026-01-28 0 4.160 4.150 4.160 4.050 4.170 13,280,000 54,794,228 4.1261 4.017 4.008 4.017 3.911 4.027 13,751,731 3.9845 0.97%
2026-01-27 0 4.120 4.100 4.120 4.070 4.120 8,424,000 34,477,850 4.0928 3.979 3.959 3.979 3.930 3.979 8,723,237 3.9524 0.24%
2026-01-26 0 4.110 4.100 4.110 4.080 4.140 8,757,937 35,995,030 4.1100 3.969 3.959 3.969 3.940 3.998 9,069,036 3.9690 0.00%
2026-01-23 0 4.110 4.090 4.110 4.060 4.160 19,874,000 81,360,256 4.0938 3.969 3.950 3.969 3.921 4.017 20,579,963 3.9534 -0.48%
2026-01-22 0 4.130 4.120 4.130 4.100 4.170 9,212,000 38,109,862 4.1370 3.988 3.979 3.988 3.959 4.027 9,539,228 3.9951 -0.24%
2026-01-21 0 4.140 4.130 4.140 4.070 4.170 13,069,240 53,599,346 4.1012 3.998 3.988 3.998 3.930 4.027 13,533,485 3.9605 -0.48%
2026-01-20 0 4.160 4.150 4.160 4.110 4.160 10,169,976 42,045,229 4.1343 4.017 4.008 4.017 3.969 4.017 10,531,233 3.9924 0.73%
2026-01-19 0 4.130 4.130 4.140 4.090 4.190 8,760,000 36,379,720 4.1529 3.988 3.988 3.998 3.950 4.046 9,071,172 4.0105 0.49%
2026-01-16 0 4.110 4.100 4.110 4.080 4.200 14,417,120 59,746,842 4.1442 3.969 3.959 3.969 3.940 4.056 14,929,244 4.0020 -0.72%
2026-01-15 0 4.140 4.120 4.140 4.110 4.170 4,838,000 19,971,298 4.1280 3.998 3.979 3.998 3.969 4.027 5,009,855 3.9864 -0.48%
2026-01-14 0 4.160 4.150 4.160 4.130 4.220 7,819,000 32,532,130 4.1607 4.017 4.008 4.017 3.988 4.075 8,096,746 4.0179 -0.95%
2026-01-13 0 4.200 4.180 4.200 4.140 4.210 10,508,000 43,899,400 4.1777 4.056 4.037 4.056 3.998 4.066 10,881,265 4.0344 1.69%
2026-01-12 0 4.130 4.120 4.130 4.100 4.160 7,748,306 31,919,782 4.1196 3.988 3.979 3.988 3.959 4.017 8,023,541 3.9783 0.00%
2026-01-09 0 4.130 4.130 4.140 4.130 4.200 6,040,726 25,082,303 4.1522 3.988 3.988 3.998 3.988 4.056 6,255,304 4.0098 -1.43%
2026-01-08 0 4.190 4.180 4.190 4.060 4.210 17,884,000 74,070,680 4.1417 4.046 4.037 4.046 3.921 4.066 18,519,274 3.9997 2.95%
2026-01-07 0 4.070 4.060 4.070 4.040 4.160 23,129,706 94,141,286 4.0701 3.930 3.921 3.930 3.901 4.017 23,951,318 3.9305 -1.69%
2026-01-06 0 4.140 4.130 4.140 4.100 4.180 11,246,000 46,412,850 4.1271 3.998 3.988 3.998 3.959 4.037 11,645,480 3.9855 0.00%
2026-01-05 0 4.140 4.140 4.150 4.060 4.170 8,772,000 36,275,854 4.1354 3.998 3.998 4.008 3.921 4.027 9,083,598 3.9936 2.48%
2026-01-02 0 4.040 4.030 4.040 4.020 4.080 4,008,000 16,204,996 4.0432 3.901 3.892 3.901 3.882 3.940 4,150,372 3.9045 -0.74%
2025-12-31 0 4.070 4.050 4.070 4.040 4.120 6,320,000 25,736,504 4.0722 3.930 3.911 3.930 3.901 3.979 6,544,499 3.9325 0.25%
2025-12-30 0 4.060 4.060 4.070 4.020 4.120 16,349,741 66,584,268 4.0725 3.921 3.921 3.930 3.882 3.979 16,930,516 3.9328 -0.49%
2025-12-29 0 4.080 4.080 4.090 4.020 4.210 25,170,749 102,528,983 4.0733 3.940 3.940 3.950 3.882 4.066 26,064,863 3.9336 -2.16%
2025-12-24 0 4.170 4.170 4.200 4.170 4.230 3,714,130 15,577,338 4.1941 4.027 4.027 4.056 4.027 4.085 3,846,063 4.0502 -0.71%
2025-12-23 0 4.200 4.200 4.230 4.190 4.280 13,470,000 56,894,274 4.2238 4.056 4.056 4.085 4.046 4.133 13,948,481 4.0789 -0.47%
2025-12-22 0 4.220 4.210 4.220 4.170 4.230 6,715,222 28,217,463 4.2020 4.075 4.066 4.075 4.027 4.085 6,953,760 4.0579 0.24%
2025-12-19 0 4.210 4.210 4.230 4.180 4.280 14,217,988 59,975,025 4.2182 4.066 4.066 4.085 4.037 4.133 14,723,039 4.0735 -0.71%
2025-12-18 0 4.240 4.240 4.260 4.240 4.290 9,328,000 39,660,350 4.2518 4.095 4.095 4.114 4.095 4.143 9,659,349 4.1059 -0.93%
2025-12-17 0 4.280 4.280 4.290 4.240 4.310 4,166,000 17,766,720 4.2647 4.133 4.133 4.143 4.095 4.162 4,313,984 4.1184 0.23%
2025-12-16 0 4.270 4.260 4.270 4.250 4.380 4,949,000 21,168,229 4.2773 4.124 4.114 4.124 4.104 4.230 5,124,798 4.1305 -1.84%
2025-12-15 0 4.350 4.350 4.360 4.310 4.370 3,114,000 13,553,480 4.3524 4.201 4.201 4.210 4.162 4.220 3,224,615 4.2031 0.00%
2025-12-12 0 4.350 4.350 4.360 4.280 4.360 3,230,000 13,981,250 4.3286 4.201 4.201 4.210 4.133 4.210 3,344,736 4.1801 1.87%
2025-12-11 0 4.270 4.270 4.280 4.270 4.360 4,362,000 18,796,950 4.3093 4.124 4.124 4.133 4.124 4.210 4,516,947 4.1614 -1.16%
2025-12-10 0 4.320 4.320 4.330 4.300 4.360 4,288,865 18,505,126 4.3147 4.172 4.172 4.181 4.152 4.210 4,441,214 4.1667 0.23%
2025-12-09 0 4.310 4.310 4.330 4.310 4.400 6,398,000 27,801,560 4.3454 4.162 4.162 4.181 4.162 4.249 6,625,269 4.1963 -1.60%
2025-12-08 0 4.380 4.380 4.390 4.380 4.500 4,824,000 21,234,539 4.4019 4.230 4.230 4.239 4.230 4.346 4,995,358 4.2509 -2.01%
2025-12-05 0 4.470 4.460 4.470 4.460 4.510 3,798,000 16,995,572 4.4749 4.317 4.307 4.317 4.307 4.355 3,932,912 4.3214 0.00%
2025-12-04 0 4.470 4.470 4.480 4.430 4.530 5,690,000 25,406,600 4.4651 4.317 4.317 4.326 4.278 4.375 5,892,120 4.3120 -0.67%
2025-12-03 0 4.500 4.490 4.500 4.480 4.550 3,933,468 17,779,011 4.5199 4.346 4.336 4.346 4.326 4.394 4,073,192 4.3649 -0.44%
2025-12-02 0 4.520 4.520 4.530 4.450 4.520 5,390,000 24,284,449 4.5055 4.365 4.365 4.375 4.297 4.365 5,581,463 4.3509 1.35%
2025-12-01 0 4.460 4.460 4.470 4.430 4.490 3,448,000 15,362,900 4.4556 4.307 4.307 4.317 4.278 4.336 3,570,480 4.3028 0.22%
2025-11-28 0 4.450 4.450 4.460 4.440 4.510 5,982,000 26,667,900 4.4580 4.297 4.297 4.307 4.288 4.355 6,194,492 4.3051 -1.33%
2025-11-27 0 4.510 4.490 4.510 4.430 4.510 6,927,000 31,083,980 4.4874 4.355 4.336 4.355 4.278 4.355 7,173,060 4.3334 1.58%
2025-11-26 0 4.440 4.430 4.440 4.420 4.470 4,056,000 18,040,132 4.4478 4.288 4.278 4.288 4.268 4.317 4,200,077 4.2952 0.45%
2025-11-25 0 4.420 4.420 4.430 4.380 4.440 7,875,025 34,786,918 4.4174 4.268 4.268 4.278 4.230 4.288 8,154,761 4.2658 0.00%
2025-11-24 0 4.420 4.400 4.420 4.360 4.430 4,896,000 21,534,946 4.3985 4.268 4.249 4.268 4.210 4.278 5,069,915 4.2476 0.91%
2025-11-21 0 4.380 4.380 4.390 4.350 4.540 12,909,000 57,042,520 4.4188 4.230 4.230 4.239 4.201 4.384 13,367,553 4.2672 -3.52%
2025-11-20 0 4.540 4.530 4.540 4.490 4.540 5,785,100 26,122,125 4.5154 4.384 4.375 4.384 4.336 4.384 5,990,598 4.3605 0.22%
2025-11-19 0 4.530 4.500 4.530 4.460 4.550 8,234,000 37,015,294 4.4954 4.375 4.346 4.375 4.307 4.394 8,526,488 4.3412 0.00%
2025-11-18 0 4.530 4.520 4.530 4.440 4.540 13,182,960 59,202,129 4.4908 4.375 4.365 4.375 4.288 4.384 13,651,244 4.3368 0.44%
2025-11-17 0 4.510 4.490 4.510 4.480 4.600 11,744,880 52,901,710 4.5042 4.355 4.336 4.355 4.326 4.442 12,162,081 4.3497 -0.88%
2025-11-14 0 4.550 4.550 4.580 4.550 4.680 5,579,968 25,656,113 4.5979 4.394 4.394 4.423 4.394 4.519 5,778,179 4.4402 -2.36%
2025-11-13 0 4.660 4.650 4.660 4.610 4.700 8,206,000 38,128,410 4.6464 4.500 4.490 4.500 4.452 4.539 8,497,493 4.4870 -1.27%
2025-11-12 0 4.720 4.710 4.720 4.630 4.730 12,845,645 60,042,825 4.6742 4.558 4.548 4.558 4.471 4.568 13,301,947 4.5138 1.72%
2025-11-11 0 4.640 4.630 4.640 4.580 4.700 16,819,412 77,842,951 4.6282 4.481 4.471 4.481 4.423 4.539 17,416,870 4.4694 -0.22%
2025-11-10 0 4.650 4.650 4.660 4.630 4.780 16,663,760 78,136,613 4.6890 4.490 4.490 4.500 4.471 4.616 17,255,689 4.5282 -2.11%
2025-11-07 0 4.750 4.740 4.750 4.740 4.870 12,053,342 57,546,643 4.7743 4.587 4.577 4.587 4.577 4.703 12,481,500 4.6106 -1.86%
2025-11-06 0 4.840 4.830 4.840 4.790 4.890 11,049,283 53,633,870 4.8541 4.674 4.664 4.674 4.626 4.722 11,441,775 4.6875 1.04%
2025-11-05 0 4.790 4.780 4.790 4.660 4.800 9,740,869 46,374,683 4.7608 4.626 4.616 4.626 4.500 4.635 10,086,884 4.5975 1.27%
2025-11-04 0 4.730 4.720 4.730 4.630 4.820 24,390,000 115,828,540 4.7490 4.568 4.558 4.568 4.471 4.655 25,256,380 4.5861 1.50%
2025-11-03 0 4.660 4.650 4.660 4.530 4.670 14,266,586 66,040,568 4.6290 4.500 4.490 4.500 4.375 4.510 14,773,363 4.4702 1.75%
2025-10-31 0 4.580 4.570 4.580 4.540 4.630 18,817,000 86,257,878 4.5840 4.423 4.413 4.423 4.384 4.471 19,485,416 4.4268 -0.43%
2025-10-30 0 4.600 4.590 4.600 4.460 4.640 45,023,943 206,326,822 4.5826 4.442 4.433 4.442 4.307 4.481 46,623,281 4.4254 4.07%
2025-10-28 0 4.420 4.410 4.420 4.370 4.440 13,217,936 58,089,397 4.3947 4.268 4.259 4.268 4.220 4.288 13,687,463 4.2440 0.00%
2025-10-27 0 4.420 4.400 4.420 4.330 4.460 10,538,420 46,544,824 4.4167 4.268 4.249 4.268 4.181 4.307 10,912,765 4.2652 1.84%
2025-10-24 0 4.340 4.330 4.340 4.320 4.420 14,757,300 64,094,982 4.3433 4.191 4.181 4.191 4.172 4.268 15,281,508 4.1943 -1.81%
2025-10-23 0 4.420 4.410 4.420 4.350 4.420 16,583,098 72,866,491 4.3940 4.268 4.259 4.268 4.201 4.268 17,172,162 4.2433 0.45%
2025-10-22 0 4.400 4.390 4.400 4.390 4.430 7,124,057 31,338,790 4.3990 4.249 4.239 4.249 4.239 4.278 7,377,117 4.2481 0.00%
2025-10-21 0 4.400 4.390 4.400 4.310 4.470 21,956,000 96,982,518 4.4171 4.249 4.239 4.249 4.162 4.317 22,735,920 4.2656 1.38%
2025-10-20 0 4.340 4.330 4.340 4.310 4.380 6,720,200 29,110,798 4.3318 4.191 4.181 4.191 4.162 4.230 6,958,915 4.1832 -0.46%
2025-10-17 0 4.360 4.350 4.360 4.310 4.460 13,000,530 56,900,439 4.3768 4.210 4.201 4.210 4.162 4.307 13,462,334 4.2266 -0.23%
2025-10-16 0 4.370 4.360 4.370 4.290 4.400 15,584,410 68,053,937 4.3668 4.220 4.210 4.220 4.143 4.249 16,137,999 4.2170 1.16%
2025-10-15 0 4.320 4.310 4.320 4.240 4.320 7,225,587 31,031,302 4.2946 4.172 4.162 4.172 4.095 4.172 7,482,254 4.1473 1.17%
2025-10-14 0 4.270 4.260 4.270 4.230 4.320 15,874,000 67,932,550 4.2795 4.124 4.114 4.124 4.085 4.172 16,437,875 4.1327 0.71%
2025-10-13 0 4.240 4.230 4.240 4.130 4.240 8,950,820 37,511,112 4.1908 4.095 4.085 4.095 3.988 4.095 9,268,771 4.0470 0.24%
2025-10-10 0 4.230 4.220 4.230 4.190 4.270 10,758,464 45,464,248 4.2259 4.085 4.075 4.085 4.046 4.124 11,140,626 4.0809 0.48%
2025-10-09 0 4.210 4.210 4.220 4.130 4.220 10,030,000 42,017,320 4.1892 4.066 4.066 4.075 3.988 4.075 10,386,285 4.0455 1.69%
2025-10-08 0 4.140 4.120 4.140 4.060 4.150 2,170,033 8,934,037 4.1170 3.998 3.979 3.998 3.921 4.008 2,247,117 3.9758 0.73%
2025-10-06 0 4.110 4.110 4.120 4.090 4.130 1,618,000 6,653,000 4.1119 3.969 3.969 3.979 3.950 3.988 1,675,475 3.9708 -0.24%
2025-10-03 0 4.120 4.110 4.120 4.070 4.150 4,866,999 19,939,625 4.0969 3.979 3.969 3.979 3.930 4.008 5,039,884 3.9564 0.73%
2025-10-02 0 4.090 4.080 4.090 4.050 4.190 5,496,000 22,494,417 4.0929 3.950 3.940 3.950 3.911 4.046 5,691,229 3.9525 -0.04%
2025-09-30 0 4.190 4.180 4.190 4.170 4.230 10,881,033 45,573,797 4.1884 3.951 3.942 3.951 3.932 3.989 11,538,553 3.9497 -0.48%
2025-09-29 0 4.210 4.210 4.220 4.160 4.230 8,326,134 34,956,383 4.1984 3.970 3.970 3.980 3.923 3.989 8,829,266 3.9591 0.96%
2025-09-26 0 4.170 4.170 4.200 4.140 4.210 12,452,500 52,008,415 4.1765 3.932 3.932 3.961 3.904 3.970 13,204,981 3.9385 0.00%
2025-09-25 0 4.170 4.170 4.180 4.150 4.230 15,676,159 65,530,996 4.1803 3.932 3.932 3.942 3.914 3.989 16,623,439 3.9421 -1.18%
2025-09-24 0 4.220 4.220 4.230 4.190 4.250 12,658,000 53,370,300 4.2163 3.980 3.980 3.989 3.951 4.008 13,422,899 3.9761 -0.24%
2025-09-23 0 4.230 4.230 4.240 4.190 4.280 11,636,000 49,048,809 4.2153 3.989 3.989 3.998 3.951 4.036 12,339,141 3.9751 -0.47%
2025-09-22 0 4.250 4.240 4.250 4.220 4.320 23,796,000 101,161,556 4.2512 4.008 3.998 4.008 3.980 4.074 25,233,947 4.0089 -1.62%
2025-09-19 0 4.320 4.320 4.340 4.290 4.370 12,124,000 52,461,610 4.3271 4.074 4.074 4.093 4.046 4.121 12,856,630 4.0805 -0.46%
2025-09-18 0 4.340 4.340 4.350 4.310 4.530 17,466,000 76,998,844 4.4085 4.093 4.093 4.102 4.064 4.272 18,521,437 4.1573 -3.12%
2025-09-17 0 4.480 4.470 4.480 4.440 4.490 5,757,000 25,675,590 4.4599 4.225 4.215 4.225 4.187 4.234 6,104,884 4.2057 -0.22%
2025-09-16 0 4.490 4.490 4.500 4.450 4.580 5,666,000 25,440,342 4.4900 4.234 4.234 4.244 4.196 4.319 6,008,386 4.2341 -1.32%
2025-09-15 0 4.550 4.530 4.550 4.520 4.610 5,192,000 23,667,394 4.5584 4.291 4.272 4.291 4.262 4.347 5,505,743 4.2987 -0.44%
2025-09-12 0 4.570 4.560 4.580 4.530 4.650 5,849,118 26,831,958 4.5874 4.310 4.300 4.319 4.272 4.385 6,202,569 4.3259 -1.30%
2025-09-11 0 4.630 4.610 4.630 4.490 4.680 28,072,000 129,615,610 4.6173 4.366 4.347 4.366 4.234 4.413 29,768,337 4.3541 1.76%
2025-09-10 0 4.550 4.540 4.550 4.490 4.560 10,309,980 46,654,339 4.5252 4.291 4.281 4.291 4.234 4.300 10,932,992 4.2673 0.22%
2025-09-09 0 4.540 4.530 4.540 4.480 4.580 15,592,632 70,496,970 4.5212 4.281 4.272 4.281 4.225 4.319 16,534,865 4.2635 -0.22%
2025-09-08 0 4.550 4.540 4.550 4.490 4.590 12,058,000 54,872,849 4.5507 4.291 4.281 4.291 4.234 4.328 12,786,642 4.2914 1.11%
2025-09-05 0 4.500 4.490 4.500 4.420 4.510 10,974,000 49,108,440 4.4750 4.244 4.234 4.244 4.168 4.253 11,637,138 4.2200 0.90%
2025-09-04 0 4.460 4.450 4.460 4.390 4.480 8,418,000 37,474,780 4.4517 4.206 4.196 4.206 4.140 4.225 8,926,684 4.1981 0.22%
2025-09-03 0 4.450 4.430 4.450 4.430 4.490 6,933,726 30,898,484 4.4563 4.196 4.178 4.196 4.178 4.234 7,352,718 4.2023 -0.22%
2025-09-02 0 4.460 4.450 4.460 4.350 4.600 28,616,000 128,141,120 4.4780 4.206 4.196 4.206 4.102 4.338 30,345,210 4.2228 2.53%
2025-09-01 0 4.350 4.340 4.350 4.240 4.370 13,612,000 58,835,014 4.3223 4.102 4.093 4.102 3.998 4.121 14,434,547 4.0760 1.64%
2025-08-29 0 4.280 4.270 4.280 4.270 4.440 25,869,000 112,370,580 4.3438 4.036 4.027 4.036 4.027 4.187 27,432,214 4.0963 -2.51%
2025-08-28 0 4.390 4.370 4.390 4.330 4.450 12,476,547 54,627,538 4.3784 4.140 4.121 4.140 4.083 4.196 13,230,481 4.1289 -0.90%
2025-08-27 0 4.430 4.430 4.440 4.390 4.520 13,408,146 59,836,536 4.4627 4.178 4.178 4.187 4.140 4.262 14,218,375 4.2084 -0.89%
2025-08-26 0 4.470 4.460 4.470 4.450 4.550 8,765,105 39,464,578 4.5025 4.215 4.206 4.215 4.196 4.291 9,294,763 4.2459 -0.45%
2025-08-25 0 4.490 4.480 4.490 4.430 4.530 14,024,000 63,075,452 4.4977 4.234 4.225 4.234 4.178 4.272 14,871,443 4.2414 1.35%
2025-08-22 0 4.430 4.430 4.440 4.380 4.480 7,868,052 34,692,209 4.4093 4.178 4.178 4.187 4.130 4.225 8,343,503 4.1580 -0.45%
2025-08-21 0 4.450 4.440 4.450 4.410 4.520 16,083,412 71,732,435 4.4600 4.196 4.187 4.196 4.159 4.262 17,055,302 4.2059 0.91%
2025-08-20 0 4.410 4.400 4.410 4.320 4.430 10,937,000 47,796,100 4.3701 4.159 4.149 4.159 4.074 4.178 11,597,902 4.1211 0.92%
2025-08-19 0 4.370 4.370 4.380 4.340 4.430 11,733,000 51,661,200 4.4031 4.121 4.121 4.130 4.093 4.178 12,442,003 4.1522 0.46%
2025-08-18 0 4.350 4.350 4.360 4.330 4.440 20,985,109 91,685,699 4.3691 4.102 4.102 4.112 4.083 4.187 22,253,199 4.1201 -1.14%
2025-08-15 0 4.400 4.390 4.400 4.330 4.420 8,650,000 37,919,430 4.3837 4.149 4.140 4.149 4.083 4.168 9,172,703 4.1339 0.92%
2025-08-14 0 4.360 4.350 4.360 4.330 4.380 18,480,000 80,555,490 4.3591 4.112 4.102 4.112 4.083 4.130 19,596,711 4.1107 0.00%
2025-08-13 0 4.360 4.350 4.360 4.300 4.390 17,902,000 77,453,150 4.3265 4.112 4.102 4.112 4.055 4.140 18,983,784 4.0800 0.00%
2025-08-12 0 4.360 4.360 4.370 4.340 4.400 3,504,096 15,307,345 4.3684 4.112 4.112 4.121 4.093 4.149 3,715,842 4.1195 0.23%
2025-08-11 0 4.350 4.350 4.360 4.310 4.440 12,584,000 54,692,102 4.3462 4.102 4.102 4.112 4.064 4.187 13,344,427 4.0985 -1.58%
2025-08-08 0 4.420 4.410 4.420 4.310 4.530 39,080,761 173,534,991 4.4404 4.168 4.159 4.168 4.064 4.272 41,442,336 4.1874 2.79%
2025-08-07 0 4.300 4.290 4.310 4.240 4.310 5,454,000 23,371,920 4.2853 4.055 4.046 4.064 3.998 4.064 5,783,575 4.0411 0.94%
2025-08-06 0 4.260 4.260 4.270 4.250 4.340 8,182,000 35,034,620 4.2819 4.017 4.017 4.027 4.008 4.093 8,676,423 4.0379 -0.70%
2025-08-05 0 4.290 4.280 4.290 4.200 4.300 11,487,921 48,952,425 4.2612 4.046 4.036 4.046 3.961 4.055 12,182,114 4.0184 2.14%
2025-08-04 0 4.200 4.190 4.200 4.180 4.230 6,577,466 27,659,406 4.2052 3.961 3.951 3.961 3.942 3.989 6,974,930 3.9655 0.00%
2025-08-01 0 4.200 4.190 4.200 4.180 4.250 8,800,220 37,150,334 4.2215 3.961 3.951 3.961 3.942 4.008 9,332,000 3.9810 -0.47%
2025-07-31 0 4.220 4.210 4.220 4.150 4.310 27,508,000 115,367,739 4.1940 3.980 3.970 3.980 3.914 4.064 29,170,256 3.9550 -1.63%
2025-07-30 0 4.290 4.290 4.300 4.200 4.380 37,895,960 163,142,133 4.3050 4.046 4.046 4.055 3.961 4.130 40,185,940 4.0597 2.88%
2025-07-29 0 4.170 4.150 4.170 4.120 4.210 16,329,960 67,772,410 4.1502 3.932 3.914 3.932 3.885 3.970 17,316,748 3.9137 -0.71%
2025-07-28 0 4.200 4.190 4.200 4.170 4.230 6,929,920 29,163,411 4.2083 3.961 3.951 3.961 3.932 3.989 7,348,682 3.9685 -0.24%
2025-07-25 0 4.210 4.210 4.220 4.200 4.270 16,930,000 71,552,106 4.2264 3.970 3.970 3.980 3.961 4.027 17,953,047 3.9855 -1.17%
2025-07-24 0 4.260 4.260 4.270 4.250 4.300 24,274,000 103,564,830 4.2665 4.017 4.017 4.027 4.008 4.055 25,740,831 4.0234 -0.93%
2025-07-23 0 4.300 4.300 4.310 4.280 4.390 16,142,602 69,632,262 4.3136 4.055 4.055 4.064 4.036 4.140 17,118,068 4.0678 -0.92%
2025-07-22 0 4.340 4.330 4.340 4.270 4.390 25,521,126 110,769,999 4.3403 4.093 4.083 4.093 4.027 4.140 27,063,319 4.0930 1.40%
2025-07-21 0 4.280 4.270 4.280 4.250 4.340 23,712,806 101,571,461 4.2834 4.036 4.027 4.036 4.008 4.093 25,145,725 4.0393 0.71%
2025-07-18 0 4.250 4.240 4.250 4.230 4.270 8,303,500 35,266,585 4.2472 4.008 3.998 4.008 3.989 4.027 8,805,265 4.0052 0.00%
2025-07-17 0 4.250 4.240 4.250 4.230 4.320 12,555,500 53,409,391 4.2539 4.008 3.998 4.008 3.989 4.074 13,314,205 4.0115 -1.62%
2025-07-16 0 4.320 4.310 4.320 4.290 4.390 15,978,236 69,379,199 4.3421 4.074 4.064 4.074 4.046 4.140 16,943,770 4.0947 0.23%
2025-07-15 0 4.310 4.300 4.310 4.260 4.350 16,384,000 70,481,820 4.3019 4.064 4.055 4.064 4.017 4.102 17,374,054 4.0567 0.70%
2025-07-14 0 4.280 4.270 4.280 4.220 4.310 14,039,500 60,158,081 4.2849 4.036 4.027 4.036 3.980 4.064 14,887,880 4.0407 1.42%
2025-07-11 0 4.220 4.210 4.220 4.180 4.270 29,670,000 124,978,506 4.2123 3.980 3.970 3.980 3.942 4.027 31,462,901 3.9722 -1.17%
2025-07-10 0 4.270 4.250 4.270 4.230 4.320 12,342,214 52,529,301 4.2561 4.027 4.008 4.027 3.989 4.074 13,088,030 4.0135 -0.47%
2025-07-09 0 4.290 4.280 4.290 4.260 4.390 15,208,000 65,461,152 4.3044 4.046 4.036 4.046 4.017 4.140 16,126,990 4.0591 -1.15%
2025-07-08 0 4.340 4.330 4.340 4.320 4.450 22,778,000 99,369,860 4.3625 4.093 4.083 4.093 4.074 4.196 24,154,431 4.1139 -1.59%
2025-07-07 0 4.410 4.400 4.410 4.230 4.560 33,956,000 149,732,700 4.4096 4.159 4.149 4.159 3.989 4.300 36,007,896 4.1583 3.76%
2025-07-04 0 4.250 4.250 4.260 4.240 4.350 12,810,000 54,742,770 4.2734 4.008 4.008 4.017 3.998 4.102 13,584,084 4.0299 -0.93%
2025-07-03 0 4.290 4.270 4.290 4.240 4.290 6,026,000 25,710,534 4.2666 4.046 4.027 4.046 3.998 4.046 6,390,140 4.0235 0.70%
2025-07-02 0 4.260 4.260 4.270 4.180 4.300 21,878,000 93,141,878 4.2573 4.017 4.017 4.027 3.942 4.055 23,200,046 4.0147 2.40%
2025-06-30 0 4.160 4.150 4.160 4.050 4.160 29,418,000 120,738,658 4.1042 3.923 3.914 3.923 3.819 3.923 31,195,673 3.8704 0.97%
2025-06-27 0 4.120 4.120 4.130 4.060 4.310 51,506,000 213,138,160 4.1381 3.885 3.885 3.895 3.829 4.064 54,618,409 3.9023 -4.19%
2025-06-26 0 4.300 4.290 4.300 4.260 4.410 20,298,000 87,612,006 4.3163 4.055 4.046 4.055 4.017 4.159 21,524,569 4.0703 -2.27%
2025-06-25 0 4.400 4.390 4.400 4.350 4.450 11,140,206 48,946,776 4.3937 4.149 4.140 4.149 4.102 4.196 11,813,387 4.1433 1.62%
2025-06-24 0 4.330 4.320 4.330 4.300 4.370 7,436,000 32,166,196 4.3257 4.083 4.074 4.083 4.055 4.121 7,885,343 4.0792 0.23%
2025-06-23 0 4.320 4.320 4.330 4.290 4.390 8,594,998 37,130,229 4.3200 4.074 4.074 4.083 4.046 4.140 9,114,377 4.0738 -1.37%
2025-06-20 0 4.380 4.380 4.390 4.360 4.470 10,495,720 46,307,869 4.4121 4.130 4.130 4.140 4.112 4.215 11,129,956 4.1607 0.23%
2025-06-19 0 4.370 4.370 4.380 4.350 4.660 19,104,232 84,545,837 4.4255 4.121 4.121 4.130 4.102 4.394 20,258,664 4.1733 -5.37%
2025-06-18 0 4.760 4.760 4.770 4.740 4.860 6,122,000 29,372,418 4.7978 4.355 4.355 4.364 4.336 4.446 6,691,766 4.3893 -0.63%
2025-06-17 0 4.790 4.790 4.800 4.700 4.870 13,342,000 63,891,546 4.7888 4.382 4.382 4.391 4.300 4.455 14,583,721 4.3810 1.70%
2025-06-16 0 4.710 4.710 4.720 4.700 4.840 8,839,000 41,917,699 4.7424 4.309 4.309 4.318 4.300 4.428 9,661,633 4.3386 -1.46%
2025-06-13 0 4.780 4.770 4.780 4.740 4.850 9,286,000 44,592,654 4.8021 4.373 4.364 4.373 4.336 4.437 10,150,235 4.3933 0.63%
2025-06-12 0 4.750 4.750 4.780 4.710 4.870 10,894,000 52,066,014 4.7793 4.346 4.346 4.373 4.309 4.455 11,907,889 4.3724 -0.84%
2025-06-11 0 4.790 4.770 4.790 4.680 4.800 9,361,561 44,529,375 4.7566 4.382 4.364 4.382 4.282 4.391 10,232,828 4.3516 1.27%
2025-06-10 0 4.730 4.720 4.730 4.540 4.800 14,576,000 68,877,830 4.7254 4.327 4.318 4.327 4.153 4.391 15,932,568 4.3231 3.05%
2025-06-09 0 4.590 4.560 4.590 4.530 4.610 6,722,000 30,751,270 4.5747 4.199 4.172 4.199 4.144 4.217 7,347,607 4.1852 0.66%
2025-06-06 0 4.560 4.550 4.560 4.440 4.570 12,462,000 56,208,270 4.5104 4.172 4.163 4.172 4.062 4.181 13,621,821 4.1263 2.47%
2025-06-05 0 4.450 4.440 4.450 4.430 4.590 31,872,000 142,759,350 4.4791 4.071 4.062 4.071 4.053 4.199 34,838,282 4.0978 -2.63%
2025-06-04 0 4.570 4.550 4.570 4.450 4.570 8,480,000 38,308,300 4.5175 4.181 4.163 4.181 4.071 4.181 9,269,222 4.1328 1.33%
2025-06-03 0 4.510 4.500 4.520 4.440 4.520 9,472,000 42,544,272 4.4916 4.126 4.117 4.135 4.062 4.135 10,353,546 4.1092 2.27%
2025-06-02 0 4.410 4.410 4.430 4.340 4.550 4,638,000 20,348,350 4.3873 4.035 4.035 4.053 3.970 4.163 5,069,652 4.0138 -3.08%
2025-05-30 0 4.550 4.540 4.550 4.510 4.580 5,778,000 26,311,696 4.5538 4.163 4.153 4.163 4.126 4.190 6,315,750 4.1660 0.00%
2025-05-29 0 4.550 4.530 4.550 4.480 4.590 10,314,000 46,631,278 4.5212 4.163 4.144 4.163 4.099 4.199 11,273,909 4.1362 -0.87%
2025-05-28 0 4.590 4.560 4.590 4.540 4.640 9,433,326 43,246,787 4.5845 4.199 4.172 4.199 4.153 4.245 10,311,272 4.1941 -0.43%
2025-05-27 0 4.610 4.600 4.610 4.460 4.650 15,520,000 71,237,088 4.5900 4.217 4.208 4.217 4.080 4.254 16,964,424 4.1992 2.67%
2025-05-26 0 4.490 4.470 4.490 4.340 4.490 12,874,000 57,225,420 4.4450 4.108 4.089 4.108 3.970 4.108 14,072,165 4.0666 3.22%
2025-05-23 0 4.350 4.350 4.380 4.330 4.470 10,292,151 45,149,101 4.3868 3.980 3.980 4.007 3.961 4.089 11,250,027 4.0132 -0.91%
2025-05-22 0 4.390 4.390 4.400 4.330 4.570 20,953,030 92,598,497 4.4193 4.016 4.016 4.025 3.961 4.181 22,903,099 4.0431 -3.52%
2025-05-21 0 4.550 4.540 4.550 4.480 4.600 13,158,000 59,613,220 4.5306 4.163 4.153 4.163 4.099 4.208 14,382,596 4.1448 0.44%
2025-05-20 0 4.530 4.510 4.530 4.400 4.540 12,988,000 58,294,000 4.4883 4.144 4.126 4.144 4.025 4.153 14,196,775 4.1061 2.72%
2025-05-19 0 4.410 4.410 4.420 4.390 4.500 8,686,729 38,536,596 4.4363 4.035 4.035 4.044 4.016 4.117 9,495,191 4.0585 -0.90%
2025-05-16 0 4.450 4.440 4.450 4.430 4.530 6,164,000 27,574,280 4.4734 4.071 4.062 4.071 4.053 4.144 6,737,675 4.0926 -1.11%
2025-05-15 0 4.500 4.490 4.500 4.460 4.550 8,754,000 39,505,100 4.5128 4.117 4.108 4.117 4.080 4.163 9,568,722 4.1286 0.45%
2025-05-14 0 4.480 4.470 4.480 4.440 4.510 4,394,000 19,626,722 4.4667 4.099 4.089 4.099 4.062 4.126 4,802,943 4.0864 -0.22%
2025-05-13 0 4.490 4.490 4.510 4.480 4.550 3,024,433 13,653,962 4.5146 4.108 4.108 4.126 4.099 4.163 3,305,913 4.1302 -1.10%
2025-05-12 0 4.540 4.510 4.540 4.460 4.550 5,752,066 25,925,637 4.5072 4.153 4.126 4.153 4.080 4.163 6,287,403 4.1234 0.44%
2025-05-09 0 4.520 4.500 4.520 4.420 4.600 14,527,240 65,607,973 4.5162 4.135 4.117 4.135 4.044 4.208 15,879,270 4.1317 2.49%
2025-05-08 0 4.410 4.400 4.410 4.370 4.450 4,236,000 18,727,200 4.4210 4.035 4.025 4.035 3.998 4.071 4,630,239 4.0445 0.68%
2025-05-07 0 4.380 4.380 4.400 4.340 4.520 13,151,500 57,830,530 4.3973 4.007 4.007 4.025 3.970 4.135 14,375,491 4.0229 -2.67%
2025-05-06 0 4.500 4.490 4.500 4.380 4.510 10,942,000 48,799,362 4.4598 4.117 4.108 4.117 4.007 4.126 11,960,356 4.0801 0.67%
2025-05-02 0 4.470 4.430 4.470 4.340 4.470 2,446,000 10,842,486 4.4327 4.089 4.053 4.089 3.970 4.089 2,673,646 4.0553 3.00%
2025-04-30 0 4.340 4.340 4.350 4.310 4.550 12,872,866 56,118,444 4.3594 3.970 3.970 3.980 3.943 4.163 14,070,925 3.9883 -3.56%
2025-04-29 0 4.500 4.490 4.500 4.470 4.640 10,748,000 48,720,280 4.5330 4.117 4.108 4.117 4.089 4.245 11,748,301 4.1470 -1.96%
2025-04-28 0 4.590 4.590 4.600 4.480 4.710 22,200,000 102,126,910 4.6003 4.199 4.199 4.208 4.099 4.309 24,266,122 4.2086 0.66%
2025-04-25 0 4.560 4.550 4.560 4.460 4.590 13,494,000 61,165,530 4.5328 4.172 4.163 4.172 4.080 4.199 14,749,867 4.1469 1.79%
2025-04-24 0 4.480 4.450 4.480 4.350 4.570 10,168,000 45,689,998 4.4935 4.099 4.071 4.099 3.980 4.181 11,114,321 4.1109 2.28%
2025-04-23 0 4.380 4.370 4.380 4.370 4.460 5,378,433 23,727,115 4.4115 4.007 3.998 4.007 3.998 4.080 5,878,996 4.0359 0.46%
2025-04-22 0 4.360 4.350 4.360 4.290 4.420 5,263,083 23,014,320 4.3728 3.989 3.980 3.989 3.925 4.044 5,752,911 4.0005 1.63%
2025-04-17 0 4.290 4.290 4.310 4.240 4.340 6,064,000 26,092,958 4.3029 3.925 3.925 3.943 3.879 3.970 6,628,368 3.9366 0.23%
2025-04-16 0 4.280 4.270 4.280 4.240 4.390 5,687,840 24,338,251 4.2790 3.916 3.906 3.916 3.879 4.016 6,217,199 3.9147 -1.15%
2025-04-15 0 4.330 4.320 4.330 4.210 4.400 13,036,000 55,976,390 4.2940 3.961 3.952 3.961 3.852 4.025 14,249,242 3.9284 2.12%
2025-04-14 0 4.240 4.230 4.240 4.170 4.260 5,222,000 21,988,160 4.2107 3.879 3.870 3.879 3.815 3.897 5,708,004 3.8522 2.66%
2025-04-11 0 4.130 4.130 4.140 4.100 4.180 6,378,000 26,363,740 4.1335 3.778 3.778 3.788 3.751 3.824 6,971,591 3.7816 -0.96%
2025-04-10 0 4.170 4.170 4.180 4.140 4.280 7,308,233 30,718,950 4.2033 3.815 3.815 3.824 3.788 3.916 7,988,400 3.8454 -0.24%
2025-04-09 0 4.180 4.150 4.180 3.900 4.220 15,904,000 64,764,642 4.0722 3.824 3.797 3.824 3.568 3.861 17,384,163 3.7255 2.20%
2025-04-08 0 4.090 4.090 4.120 3.980 4.220 14,880,000 61,547,520 4.1363 3.742 3.742 3.769 3.641 3.861 16,264,860 3.7841 2.76%
2025-04-07 0 3.980 3.970 3.980 3.950 4.220 20,580,000 83,869,834 4.0753 3.641 3.632 3.641 3.614 3.861 22,495,351 3.7283 -10.36%
2025-04-03 0 4.440 4.440 4.450 4.380 4.540 16,245,256 72,451,904 4.4599 4.062 4.062 4.071 4.007 4.153 17,757,179 4.0801 -0.67%
2025-04-02 0 4.470 4.460 4.470 4.380 4.480 6,438,504 28,662,903 4.4518 4.089 4.080 4.089 4.007 4.099 7,037,726 4.0728 0.00%
2025-04-01 0 4.470 4.470 4.490 4.400 4.520 9,394,000 42,037,628 4.4749 4.089 4.089 4.108 4.025 4.135 10,268,286 4.0939 -1.11%
2025-03-31 0 4.520 4.520 4.530 4.400 4.600 14,322,000 64,755,060 4.5214 4.135 4.135 4.144 4.025 4.208 15,654,928 4.1364 2.03%
2025-03-28 0 4.430 4.430 4.440 4.340 4.530 8,906,000 39,614,074 4.4480 4.053 4.053 4.062 3.970 4.144 9,734,869 4.0693 0.91%
2025-03-27 0 4.390 4.390 4.400 4.310 4.580 9,720,755 42,729,421 4.3957 4.016 4.016 4.025 3.943 4.190 10,625,452 4.0214 -1.13%
2025-03-26 0 4.440 4.430 4.440 4.400 4.570 9,812,917 43,766,576 4.4601 4.062 4.053 4.062 4.025 4.181 10,726,191 4.0803 -2.20%
2025-03-25 0 4.540 4.520 4.540 4.410 4.540 8,797,930 39,671,365 4.5092 4.153 4.135 4.153 4.035 4.153 9,616,741 4.1252 1.34%
2025-03-24 0 4.480 4.460 4.480 4.390 4.490 5,095,290 22,710,893 4.4572 4.099 4.080 4.099 4.016 4.108 5,569,501 4.0777 2.05%
2025-03-21 0 4.390 4.390 4.420 4.380 4.590 14,180,071 63,104,403 4.4502 4.016 4.016 4.044 4.007 4.199 15,499,790 4.0713 -3.30%
2025-03-20 0 4.540 4.540 4.550 4.360 4.550 20,569,864 92,873,816 4.5150 4.153 4.153 4.163 3.989 4.163 22,484,272 4.1306 3.18%
2025-03-19 0 4.400 4.380 4.400 4.310 4.440 9,681,000 42,653,796 4.4059 4.025 4.007 4.025 3.943 4.062 10,581,997 4.0308 1.62%
2025-03-18 0 4.330 4.320 4.330 4.290 4.380 6,429,810 27,861,406 4.3332 3.961 3.952 3.961 3.925 4.007 7,028,223 3.9642 -0.69%
2025-03-17 0 4.360 4.350 4.360 4.240 4.410 10,537,418 45,945,910 4.3603 3.989 3.980 3.989 3.879 4.035 11,518,121 3.9890 0.93%
2025-03-14 0 4.320 4.310 4.320 4.220 4.380 9,647,691 41,453,530 4.2967 3.952 3.943 3.952 3.861 4.007 10,545,588 3.9309 0.23%
2025-03-13 0 4.310 4.300 4.310 4.270 4.360 7,230,000 31,144,956 4.3077 3.943 3.934 3.943 3.906 3.989 7,902,886 3.9410 -0.92%
2025-03-12 0 4.350 4.340 4.350 4.230 4.380 11,342,028 48,987,492 4.3191 3.980 3.970 3.980 3.870 4.007 12,397,614 3.9514 0.69%
2025-03-11 0 4.320 4.290 4.320 4.100 4.360 17,564,050 74,880,810 4.2633 3.952 3.925 3.952 3.751 3.989 19,198,711 3.9003 3.10%
2025-03-10 0 4.190 4.190 4.200 4.090 4.220 10,387,620 43,244,989 4.1631 3.833 3.833 3.842 3.742 3.861 11,354,381 3.8087 0.72%
2025-03-07 0 4.160 4.130 4.160 4.060 4.180 12,344,000 51,182,780 4.1464 3.806 3.778 3.806 3.714 3.824 13,492,839 3.7933 1.46%
2025-03-06 0 4.100 4.100 4.110 4.050 4.230 19,230,786 78,581,444 4.0862 3.751 3.751 3.760 3.705 3.870 21,020,568 3.7383 -2.61%
2025-03-05 0 4.210 4.200 4.210 4.180 4.320 9,030,000 38,248,300 4.2357 3.852 3.842 3.852 3.824 3.952 9,870,409 3.8750 -0.94%
2025-03-04 0 4.250 4.240 4.250 4.230 4.300 9,904,000 42,095,220 4.2503 3.888 3.879 3.888 3.870 3.934 10,825,751 3.8884 -0.93%
2025-03-03 0 4.290 4.270 4.290 4.230 4.350 10,372,000 44,485,976 4.2890 3.925 3.906 3.925 3.870 3.980 11,337,307 3.9239 0.70%
2025-02-28 0 4.260 4.260 4.270 4.250 4.380 13,116,000 56,344,320 4.2958 3.897 3.897 3.906 3.888 4.007 14,336,688 3.9301 -0.70%
2025-02-27 0 4.290 4.280 4.290 4.260 4.360 15,232,000 65,652,560 4.3102 3.925 3.916 3.925 3.897 3.989 16,649,621 3.9432 0.00%
2025-02-26 0 4.290 4.280 4.290 4.180 4.320 15,512,846 66,195,078 4.2671 3.925 3.916 3.925 3.824 3.952 16,956,605 3.9038 1.42%
2025-02-25 0 4.230 4.210 4.230 4.070 4.280 26,148,000 109,719,658 4.1961 3.870 3.852 3.870 3.723 3.916 28,581,557 3.8388 3.17%
2025-02-24 0 4.100 4.100 4.110 4.070 4.150 11,657,600 47,868,270 4.1062 3.751 3.751 3.760 3.723 3.797 12,742,556 3.7566 -0.24%
2025-02-21 0 4.110 4.090 4.110 4.040 4.170 22,674,000 92,836,080 4.0944 3.760 3.742 3.760 3.696 3.815 24,784,237 3.7458 0.74%
2025-02-20 0 4.080 4.070 4.080 3.940 4.260 50,250,695 206,577,358 4.1109 3.733 3.723 3.733 3.605 3.897 54,927,456 3.7609 4.08%
2025-02-19 0 3.920 3.900 3.920 3.880 4.000 8,350,000 32,695,232 3.9156 3.586 3.568 3.586 3.550 3.659 9,127,123 3.5822 -0.76%
2025-02-18 0 3.950 3.940 3.950 3.820 4.000 17,682,000 69,875,730 3.9518 3.614 3.605 3.614 3.495 3.659 19,327,639 3.6153 2.33%
2025-02-17 0 3.860 3.850 3.860 3.700 3.900 17,762,000 68,025,696 3.8298 3.531 3.522 3.531 3.385 3.568 19,415,084 3.5038 4.32%
2025-02-14 0 3.700 3.700 3.710 3.660 3.750 7,793,000 28,763,530 3.6909 3.385 3.385 3.394 3.348 3.431 8,518,283 3.3767 0.54%
2025-02-13 0 3.680 3.680 3.690 3.620 3.770 16,160,240 59,857,202 3.7040 3.367 3.367 3.376 3.312 3.449 17,664,251 3.3886 0.82%
2025-02-12 0 3.650 3.650 3.660 3.610 3.670 17,174,246 62,386,410 3.6326 3.339 3.339 3.348 3.303 3.358 18,772,629 3.3233 0.27%
2025-02-11 0 3.640 3.640 3.650 3.640 3.760 25,028,000 91,911,520 3.6723 3.330 3.330 3.339 3.330 3.440 27,357,320 3.3597 -2.67%
2025-02-10 0 3.740 3.740 3.750 3.730 3.840 11,187,441 42,140,143 3.7667 3.422 3.422 3.431 3.412 3.513 12,228,640 3.4460 -1.58%
2025-02-07 0 3.800 3.800 3.810 3.790 3.840 8,492,111 32,332,993 3.8074 3.476 3.476 3.486 3.467 3.513 9,282,460 3.4832 -1.30%
2025-02-06 0 3.850 3.830 3.850 3.790 3.870 3,548,100 13,588,522 3.8298 3.522 3.504 3.522 3.467 3.540 3,878,317 3.5037 0.26%
2025-02-05 0 3.840 3.820 3.840 3.800 3.870 3,110,000 11,939,230 3.8390 3.513 3.495 3.513 3.476 3.540 3,399,443 3.5121 0.79%
2025-02-04 0 3.810 3.800 3.820 3.770 3.840 1,306,000 4,962,188 3.7995 3.486 3.476 3.495 3.449 3.513 1,427,548 3.4760 -0.78%
2025-02-03 0 3.840 3.810 3.840 3.750 3.840 1,296,000 4,927,298 3.8019 3.513 3.486 3.513 3.431 3.513 1,416,617 3.4782 0.79%
2025-01-28 0 3.810 3.810 3.830 3.800 3.840 412,000 1,571,118 3.8134 3.486 3.486 3.504 3.476 3.513 450,344 3.4887 -1.80%
2025-01-27 0 3.880 3.870 3.880 3.850 3.940 5,185,672 20,268,843 3.9086 3.550 3.540 3.550 3.522 3.605 5,668,295 3.5758 0.78%
2025-01-24 0 3.850 3.850 3.860 3.810 3.890 6,606,000 25,477,826 3.8568 3.522 3.522 3.531 3.486 3.559 7,220,811 3.5284 0.26%
2025-01-23 0 3.840 3.830 3.840 3.760 3.850 6,112,000 23,378,680 3.8250 3.513 3.504 3.513 3.440 3.522 6,680,835 3.4994 1.32%
2025-01-22 0 3.790 3.770 3.790 3.760 3.820 6,732,000 25,527,894 3.7920 3.467 3.449 3.467 3.440 3.495 7,358,538 3.4692 0.53%
2025-01-21 0 3.770 3.770 3.780 3.740 3.790 5,939,555 22,390,645 3.7698 3.449 3.449 3.458 3.422 3.467 6,492,341 3.4488 0.80%
2025-01-20 0 3.740 3.730 3.740 3.720 3.850 19,986,000 74,921,098 3.7487 3.422 3.412 3.422 3.403 3.522 21,846,069 3.4295 -2.60%
2025-01-17 0 3.840 3.820 3.840 3.740 3.850 11,192,000 42,722,948 3.8173 3.513 3.495 3.513 3.422 3.522 12,233,624 3.4923 1.59%
2025-01-16 0 3.780 3.780 3.790 3.740 3.830 11,032,000 41,866,148 3.7950 3.458 3.458 3.467 3.422 3.504 12,058,733 3.4719 0.27%
2025-01-15 0 3.770 3.770 3.780 3.720 3.800 8,572,000 32,233,240 3.7603 3.449 3.449 3.458 3.403 3.476 9,369,784 3.4401 -0.26%
2025-01-14 0 3.780 3.780 3.790 3.680 3.820 13,720,692 51,894,718 3.7822 3.458 3.458 3.467 3.367 3.495 14,997,657 3.4602 1.89%
2025-01-13 0 3.710 3.710 3.720 3.550 3.750 23,634,505 86,790,006 3.6722 3.394 3.394 3.403 3.248 3.431 25,834,135 3.3595 3.63%
2025-01-10 0 3.580 3.580 3.590 3.570 3.730 14,669,149 53,216,505 3.6278 3.275 3.275 3.284 3.266 3.412 16,034,386 3.3189 -4.02%
2025-01-09 0 3.730 3.710 3.730 3.640 3.750 13,406,274 49,704,011 3.7075 3.412 3.394 3.412 3.330 3.431 14,653,977 3.3918 1.08%
2025-01-08 0 3.690 3.680 3.690 3.620 3.720 14,501,053 53,141,462 3.6647 3.376 3.367 3.376 3.312 3.403 15,850,645 3.3526 0.00%
2025-01-07 0 3.690 3.690 3.700 3.670 3.800 14,234,000 52,931,940 3.7187 3.376 3.376 3.385 3.358 3.476 15,558,738 3.4021 -2.38%
2025-01-06 0 3.780 3.780 3.790 3.750 3.810 11,604,000 43,825,650 3.7768 3.458 3.458 3.467 3.431 3.486 12,683,968 3.4552 0.80%
2025-01-03 0 3.750 3.750 3.760 3.730 3.910 27,754,000 105,540,560 3.8027 3.431 3.431 3.440 3.412 3.577 30,337,025 3.4789 -3.60%
2025-01-02 0 3.890 3.890 3.900 3.880 4.000 13,838,000 54,405,484 3.9316 3.559 3.559 3.568 3.550 3.659 15,125,883 3.5968 -2.75%
2024-12-31 0 4.000 4.000 4.020 3.920 4.040 9,038,000 36,196,980 4.0050 3.659 3.659 3.678 3.586 3.696 9,879,154 3.6640 1.52%
2024-12-30 0 3.940 3.920 3.940 3.860 3.980 16,760,603 66,035,709 3.9399 3.605 3.586 3.605 3.531 3.641 18,320,489 3.6045 0.77%
2024-12-27 0 3.910 3.890 3.910 3.810 3.950 30,682,000 118,833,510 3.8731 3.577 3.559 3.577 3.486 3.614 33,537,530 3.5433 -1.76%
2024-12-24 0 3.980 3.980 4.000 3.980 4.060 10,822,000 43,544,840 4.0237 3.641 3.641 3.659 3.641 3.714 11,829,188 3.6811 -1.00%
2024-12-23 0 4.020 4.010 4.020 3.860 4.060 26,107,000 104,234,438 3.9926 3.678 3.669 3.678 3.531 3.714 28,536,741 3.6526 3.88%
2024-12-20 0 3.870 3.870 3.880 3.840 3.930 9,775,964 37,969,536 3.8840 3.540 3.540 3.550 3.513 3.595 10,685,799 3.5533 -1.02%
2024-12-19 0 3.910 3.900 3.910 3.840 3.940 11,307,313 44,261,133 3.9144 3.577 3.568 3.577 3.513 3.605 12,359,669 3.5811 0.51%
2024-12-18 0 3.890 3.890 3.900 3.760 3.920 18,757,000 72,859,912 3.8844 3.559 3.559 3.568 3.440 3.586 20,502,687 3.5537 3.73%
2024-12-17 0 3.750 3.750 3.760 3.730 3.890 13,093,724 49,773,666 3.8013 3.431 3.431 3.440 3.412 3.559 14,312,338 3.4777 -2.60%
2024-12-16 0 3.850 3.850 3.860 3.780 3.880 18,814,000 72,330,910 3.8445 3.522 3.522 3.531 3.458 3.550 20,564,992 3.5172 1.58%
2024-12-13 0 3.790 3.790 3.810 3.790 3.870 19,182,000 73,083,838 3.8100 3.467 3.467 3.486 3.467 3.540 20,967,242 3.4856 -1.81%
2024-12-12 0 3.860 3.850 3.860 3.840 3.900 9,226,000 35,770,280 3.8771 3.531 3.522 3.531 3.513 3.568 10,084,651 3.5470 -0.26%
2024-12-11 0 3.870 3.860 3.870 3.750 3.900 16,327,089 62,992,460 3.8582 3.540 3.531 3.540 3.431 3.568 17,846,628 3.5297 3.20%
2024-12-10 0 3.750 3.750 3.760 3.740 3.910 11,180,000 42,481,428 3.7998 3.431 3.431 3.440 3.422 3.577 12,220,507 3.4762 -2.85%
2024-12-09 0 3.860 3.850 3.860 3.800 3.860 14,317,689 54,939,849 3.8372 3.531 3.522 3.531 3.476 3.531 15,650,216 3.5105 1.58%
2024-12-06 0 3.800 3.790 3.800 3.710 3.840 17,431,272 66,500,311 3.8150 3.476 3.467 3.476 3.394 3.513 19,053,576 3.4902 1.88%
2024-12-05 0 3.730 3.720 3.730 3.680 3.760 18,060,000 67,500,040 3.7375 3.412 3.403 3.412 3.367 3.440 19,740,819 3.4193 0.81%
2024-12-04 0 3.700 3.700 3.710 3.600 3.710 14,682,434 53,694,711 3.6571 3.385 3.385 3.394 3.293 3.394 16,048,907 3.3457 1.37%
2024-12-03 0 3.650 3.640 3.650 3.410 3.670 37,610,000 135,006,962 3.5897 3.339 3.330 3.339 3.120 3.358 41,110,309 3.2840 5.80%
2024-12-02 0 3.450 3.450 3.460 3.430 3.500 13,390,200 46,241,128 3.4534 3.156 3.156 3.165 3.138 3.202 14,636,407 3.1593 -0.29%
2024-11-29 0 3.460 3.460 3.470 3.430 3.480 8,062,000 27,898,844 3.4605 3.165 3.165 3.175 3.138 3.184 8,812,319 3.1659 0.29%
2024-11-28 0 3.450 3.450 3.460 3.420 3.490 10,258,630 35,345,783 3.4455 3.156 3.156 3.165 3.129 3.193 11,213,386 3.1521 -1.71%
2024-11-27 0 3.510 3.500 3.510 3.430 3.520 5,938,000 20,641,090 3.4761 3.211 3.202 3.211 3.138 3.220 6,490,641 3.1801 1.15%
2024-11-26 0 3.470 3.460 3.470 3.460 3.510 4,581,253 15,926,759 3.4765 3.175 3.165 3.175 3.165 3.211 5,007,624 3.1805 -0.57%
2024-11-25 0 3.490 3.480 3.490 3.450 3.540 9,118,324 31,815,162 3.4891 3.193 3.184 3.193 3.156 3.239 9,966,953 3.1921 -0.85%
2024-11-22 0 3.520 3.520 3.540 3.520 3.630 7,998,000 28,401,461 3.5511 3.220 3.220 3.239 3.220 3.321 8,742,363 3.2487 -2.22%
2024-11-21 0 3.600 3.600 3.610 3.580 3.630 4,994,000 17,978,976 3.6001 3.293 3.293 3.303 3.275 3.321 5,458,784 3.2936 -0.28%
2024-11-20 0 3.610 3.600 3.610 3.560 3.650 14,430,000 52,139,077 3.6132 3.303 3.293 3.303 3.257 3.339 15,772,980 3.3056 1.40%
2024-11-19 0 3.560 3.560 3.570 3.550 3.660 24,238,734 86,872,664 3.5840 3.257 3.257 3.266 3.248 3.348 26,494,599 3.2789 -2.20%
2024-11-18 0 3.640 3.640 3.650 3.600 3.680 16,724,036 60,886,954 3.6407 3.330 3.330 3.339 3.293 3.367 18,280,518 3.3307 1.11%
2024-11-15 0 3.600 3.590 3.600 3.560 3.670 21,317,266 76,865,871 3.6058 3.293 3.284 3.293 3.257 3.358 23,301,234 3.2988 0.00%
2024-11-14 0 3.600 3.590 3.600 3.560 3.730 16,348,820 59,326,864 3.6288 3.293 3.284 3.293 3.257 3.412 17,870,381 3.3198 -2.44%
2024-11-13 0 3.690 3.680 3.690 3.600 3.710 32,788,000 119,516,672 3.6451 3.376 3.367 3.376 3.293 3.394 35,839,533 3.3348 0.27%
2024-11-12 0 3.680 3.670 3.680 3.630 3.820 37,354,452 137,966,049 3.6934 3.367 3.358 3.367 3.321 3.495 40,830,978 3.3790 -3.16%
2024-11-11 0 3.800 3.790 3.800 3.770 3.910 21,044,806 80,282,656 3.8148 3.476 3.467 3.476 3.449 3.577 23,003,416 3.4900 -2.56%
2024-11-08 0 3.900 3.900 3.920 3.870 3.970 25,082,000 98,121,572 3.9120 3.568 3.568 3.586 3.540 3.632 27,416,346 3.5789 -1.02%
2024-11-07 0 3.940 3.930 3.940 3.800 3.980 18,652,525 73,264,582 3.9279 3.605 3.595 3.605 3.476 3.641 20,388,489 3.5934 3.41%
2024-11-06 0 3.810 3.810 3.820 3.780 3.870 11,620,000 44,282,980 3.8109 3.486 3.486 3.495 3.458 3.540 12,701,457 3.4864 -1.30%
2024-11-05 0 3.860 3.860 3.870 3.810 3.890 18,354,000 70,823,020 3.8587 3.531 3.531 3.540 3.486 3.559 20,062,181 3.5302 0.26%
2024-11-04 0 3.850 3.850 3.860 3.760 3.890 10,594,000 40,692,532 3.8411 3.522 3.522 3.531 3.440 3.559 11,579,969 3.5140 2.12%
2024-11-01 0 3.770 3.770 3.780 3.730 3.920 29,622,000 112,715,540 3.8051 3.449 3.449 3.458 3.412 3.586 32,378,877 3.4811 -2.58%
2024-10-31 0 3.870 3.870 3.880 3.750 3.920 26,066,000 100,722,382 3.8641 3.540 3.540 3.550 3.431 3.586 28,491,926 3.5351 4.03%
2024-10-30 0 3.720 3.700 3.720 3.660 3.800 24,841,039 92,065,106 3.7062 3.403 3.385 3.403 3.348 3.476 27,152,959 3.3906 -1.85%
2024-10-29 0 3.790 3.790 3.800 3.770 3.930 28,624,000 109,350,762 3.8202 3.467 3.467 3.476 3.449 3.595 31,287,995 3.4950 -2.57%
2024-10-28 0 3.890 3.890 3.900 3.850 3.960 24,352,000 94,778,632 3.8920 3.559 3.559 3.568 3.522 3.623 26,618,406 3.5606 -1.02%
2024-10-25 0 3.930 3.930 3.940 3.880 4.030 35,442,040 139,088,240 3.9244 3.595 3.595 3.605 3.550 3.687 38,740,580 3.5902 -2.48%
2024-10-24 0 4.030 4.020 4.030 3.990 4.140 30,269,720 121,864,943 4.0260 3.687 3.678 3.687 3.650 3.788 33,086,880 3.6832 -1.71%
2024-10-23 0 4.100 4.100 4.110 4.090 4.230 22,150,000 91,255,258 4.1199 3.751 3.751 3.760 3.742 3.870 24,211,469 3.7691 -3.07%
2024-10-22 0 4.230 4.220 4.230 4.070 4.320 29,952,000 126,516,188 4.2240 3.870 3.861 3.870 3.723 3.952 32,739,590 3.8643 4.44%
2024-10-21 0 4.050 4.030 4.050 4.030 4.110 21,305,780 86,582,889 4.0638 3.705 3.687 3.705 3.687 3.760 23,288,679 3.7178 -1.70%
2024-10-18 0 4.120 4.100 4.120 4.020 4.150 20,402,365 83,311,539 4.0834 3.769 3.751 3.769 3.678 3.797 22,301,184 3.7357 1.73%
2024-10-17 0 4.050 4.050 4.060 4.020 4.270 8,946,610 36,805,092 4.1139 3.705 3.705 3.714 3.678 3.906 9,779,258 3.7636 -4.03%
2024-10-16 0 4.220 4.220 4.230 4.100 4.240 19,590,000 82,039,900 4.1878 3.861 3.861 3.870 3.751 3.879 21,413,213 3.8313 2.43%
2024-10-15 0 4.120 4.120 4.140 4.100 4.320 14,046,956 59,111,071 4.2081 3.769 3.769 3.788 3.751 3.952 15,354,286 3.8498 -3.96%
2024-10-14 0 4.290 4.280 4.290 4.250 4.470 20,054,312 87,375,392 4.3569 3.925 3.916 3.925 3.888 4.089 21,920,738 3.9860 -3.60%
2024-10-10 0 4.450 4.440 4.450 4.290 4.500 19,594,613 86,572,003 4.4182 4.071 4.062 4.071 3.925 4.117 21,418,256 4.0420 4.46%
2024-10-09 0 4.260 4.250 4.260 4.120 4.500 44,891,288 190,111,246 4.2349 3.897 3.888 3.897 3.769 4.117 49,069,256 3.8743 -2.74%
2024-10-08 0 4.380 4.370 4.380 4.320 4.810 35,541,601 159,338,181 4.4831 4.007 3.998 4.007 3.952 4.400 38,849,407 4.1014 -7.98%
2024-10-07 0 4.760 4.750 4.760 4.610 4.810 9,484,004 44,886,316 4.7328 4.355 4.346 4.355 4.217 4.400 10,366,667 4.3299 3.25%
2024-10-04 0 4.610 4.610 4.620 4.250 4.650 10,487,280 47,361,264 4.5161 4.217 4.217 4.227 3.888 4.254 11,463,316 4.1315 5.73%
2024-10-03 0 4.360 4.360 4.370 4.300 4.480 5,732,000 25,000,907 4.3616 3.989 3.989 3.998 3.934 4.099 6,265,469 3.9903 -0.91%
2024-10-02 0 4.400 4.400 4.410 4.300 4.480 11,560,658 50,631,459 4.3796 4.025 4.025 4.035 3.934 4.099 12,636,592 4.0067 -0.45%
2024-09-30 0 4.420 4.420 4.430 4.370 4.620 36,878,831 164,184,217 4.4520 4.044 4.044 4.053 3.998 4.227 40,311,091 4.0729 1.14%
2024-09-27 0 4.370 4.360 4.370 4.180 4.460 32,051,781 137,335,007 4.2848 3.998 3.989 3.998 3.824 4.080 35,034,795 3.9200 -0.46%
2024-09-26 0 4.390 4.380 4.390 4.210 4.400 28,507,994 122,924,778 4.3119 4.016 4.007 4.016 3.852 4.025 31,161,193 3.9448 3.54%
2024-09-25 0 4.240 4.240 4.250 4.210 4.400 34,095,271 146,744,863 4.3040 3.879 3.879 3.888 3.852 4.025 37,268,469 3.9375 0.00%
2024-09-24 0 4.240 4.240 4.250 4.060 4.270 15,672,000 65,916,650 4.2060 3.879 3.879 3.888 3.714 3.906 17,130,571 3.8479 3.92%
2024-09-23 0 4.080 4.040 4.080 3.890 4.120 12,370,000 50,186,984 4.0572 3.733 3.696 3.733 3.559 3.769 13,521,258 3.7117 4.62%
2024-09-20 0 3.900 3.890 3.900 3.830 3.940 17,586,566 68,284,264 3.8828 3.568 3.559 3.568 3.504 3.605 19,223,323 3.5522 0.26%
2024-09-19 0 3.890 3.880 3.890 3.720 3.890 7,791,952 29,841,087 3.8297 3.559 3.550 3.559 3.403 3.559 8,517,138 3.5037 2.10%
2024-09-17 0 3.810 3.800 3.810 3.800 3.830 1,361,305 5,200,155 3.8200 3.486 3.476 3.486 3.476 3.504 1,488,000 3.4947 0.26%
2024-09-16 0 3.800 3.800 3.810 3.730 3.830 1,572,000 5,963,162 3.7934 3.476 3.476 3.486 3.412 3.504 1,718,304 3.4704 0.53%
2024-09-13 0 3.780 3.780 3.790 3.630 3.810 10,084,000 38,076,940 3.7760 3.458 3.458 3.467 3.321 3.486 11,022,504 3.4545 3.00%
2024-09-12 0 3.670 3.650 3.670 3.630 3.720 11,806,518 43,284,940 3.6662 3.358 3.339 3.358 3.321 3.403 12,905,334 3.3540 0.27%
2024-09-11 0 3.660 3.640 3.660 3.600 3.740 17,450,170 63,594,206 3.6443 3.348 3.330 3.348 3.293 3.422 19,074,233 3.3340 -2.66%
2024-09-10 0 3.760 3.750 3.760 3.700 3.860 10,848,000 40,588,260 3.7415 3.440 3.431 3.440 3.385 3.531 11,857,608 3.4230 0.21%
2024-09-09 0 3.840 3.840 3.850 3.780 4.030 31,271,952 120,009,278 3.8376 3.433 3.433 3.442 3.379 3.603 34,981,776 3.4306 -4.95%
2024-09-05 0 4.040 4.030 4.040 4.000 4.090 8,592,770 34,746,950 4.0437 3.612 3.603 3.612 3.576 3.656 9,612,139 3.6149 0.00%
2024-09-04 0 4.040 4.030 4.040 4.010 4.120 12,590,213 51,093,334 4.0582 3.612 3.603 3.612 3.585 3.683 14,083,803 3.6278 -2.42%
2024-09-03 0 4.140 4.130 4.140 4.120 4.260 10,978,258 45,807,003 4.1725 3.701 3.692 3.701 3.683 3.808 12,280,620 3.7300 -1.19%
2024-09-02 0 4.190 4.190 4.200 4.120 4.280 10,736,200 45,270,224 4.2166 3.746 3.746 3.755 3.683 3.826 12,009,847 3.7694 1.70%
2024-08-30 0 4.120 4.120 4.130 4.120 4.230 13,311,974 55,449,905 4.1654 3.683 3.683 3.692 3.683 3.781 14,891,187 3.7237 -1.20%
2024-08-29 0 4.170 4.160 4.170 4.100 4.310 17,552,000 73,135,352 4.1668 3.728 3.719 3.728 3.665 3.853 19,634,212 3.7249 -2.80%
2024-08-28 0 4.290 4.270 4.290 4.140 4.330 28,254,880 120,469,444 4.2637 3.835 3.817 3.835 3.701 3.871 31,606,786 3.8115 3.62%
2024-08-27 0 4.140 4.130 4.140 4.020 4.170 13,568,000 55,556,720 4.0947 3.701 3.692 3.701 3.594 3.728 15,177,586 3.6604 2.48%
2024-08-26 0 4.040 4.040 4.050 4.010 4.110 14,564,000 58,849,252 4.0407 3.612 3.612 3.620 3.585 3.674 16,291,743 3.6122 -1.70%
2024-08-23 0 4.110 4.090 4.110 4.020 4.220 15,944,000 65,589,760 4.1138 3.674 3.656 3.674 3.594 3.772 17,835,453 3.6775 -0.72%
2024-08-22 0 4.140 4.100 4.140 3.920 4.170 22,530,000 91,608,958 4.0661 3.701 3.665 3.701 3.504 3.728 25,202,758 3.6349 4.28%
2024-08-21 0 3.970 3.920 3.970 3.850 4.040 20,456,000 80,285,370 3.9248 3.549 3.504 3.549 3.442 3.612 22,882,717 3.5086 -1.73%
2024-08-20 0 4.040 4.030 4.040 4.020 4.130 5,908,147 23,898,915 4.0451 3.612 3.603 3.612 3.594 3.692 6,609,037 3.6161 -1.94%
2024-08-19 0 4.120 4.100 4.120 4.060 4.190 12,086,000 49,758,920 4.1171 3.683 3.665 3.683 3.629 3.746 13,519,775 3.6805 -0.72%
2024-08-16 0 4.150 4.150 4.160 4.140 4.210 10,174,000 42,506,900 4.1780 3.710 3.710 3.719 3.701 3.764 11,380,952 3.7349 -0.95%
2024-08-15 0 4.190 4.180 4.190 4.090 4.240 18,769,800 78,802,532 4.1984 3.746 3.737 3.746 3.656 3.790 20,996,481 3.7531 1.95%
2024-08-14 0 4.110 4.110 4.120 4.000 4.130 16,028,000 65,519,280 4.0878 3.674 3.674 3.683 3.576 3.692 17,929,418 3.6543 1.73%
2024-08-13 0 4.040 4.020 4.040 3.980 4.060 9,839,955 39,534,899 4.0178 3.612 3.594 3.612 3.558 3.629 11,007,279 3.5917 0.75%
2024-08-12 0 4.010 4.010 4.020 3.990 4.100 7,782,923 31,468,347 4.0433 3.585 3.585 3.594 3.567 3.665 8,706,219 3.6145 -0.99%
2024-08-09 0 4.050 4.040 4.050 4.020 4.080 10,182,000 41,224,920 4.0488 3.620 3.612 3.620 3.594 3.647 11,389,901 3.6194 0.75%
2024-08-08 0 4.020 4.010 4.020 3.960 4.050 9,680,000 38,766,020 4.0048 3.594 3.585 3.594 3.540 3.620 10,828,349 3.5800 0.00%
2024-08-07 0 4.020 4.020 4.030 3.970 4.080 14,958,000 60,408,800 4.0386 3.594 3.594 3.603 3.549 3.647 16,732,483 3.6103 1.26%
2024-08-06 0 3.970 3.960 3.970 3.790 4.010 20,530,000 80,690,810 3.9304 3.549 3.540 3.549 3.388 3.585 22,965,495 3.5136 3.93%
2024-08-05 0 3.820 3.810 3.820 3.740 3.900 22,264,000 84,656,600 3.8024 3.415 3.406 3.415 3.343 3.486 24,905,202 3.3992 -2.05%
2024-08-02 0 3.900 3.880 3.900 3.790 4.100 29,615,116 114,850,182 3.8781 3.486 3.469 3.486 3.388 3.665 33,128,388 3.4668 -2.50%
2024-08-01 0 4.000 3.980 4.000 3.940 4.080 8,622,191 34,300,314 3.9781 3.576 3.558 3.576 3.522 3.647 9,645,051 3.5563 -0.50%
2024-07-31 0 4.020 4.010 4.020 3.840 4.020 26,940,000 106,393,466 3.9493 3.594 3.585 3.594 3.433 3.594 30,135,920 3.5305 -0.25%
2024-07-30 0 4.030 4.000 4.030 4.000 4.150 12,080,000 48,685,930 4.0303 3.603 3.576 3.603 3.576 3.710 13,513,063 3.6029 -2.89%
2024-07-29 0 4.150 4.150 4.160 4.120 4.200 11,226,000 46,735,158 4.1631 3.710 3.710 3.719 3.683 3.755 12,557,752 3.7216 -0.72%
2024-07-26 0 4.180 4.170 4.180 3.980 4.180 19,959,581 82,452,802 4.1310 3.737 3.728 3.737 3.558 3.737 22,327,407 3.6929 3.98%
2024-07-25 0 4.020 4.020 4.030 3.990 4.090 11,306,000 45,579,742 4.0315 3.594 3.594 3.603 3.567 3.656 12,647,243 3.6039 -0.74%
2024-07-24 0 4.050 4.040 4.060 3.930 4.120 19,802,000 80,595,860 4.0701 3.620 3.612 3.629 3.513 3.683 22,151,132 3.6385 2.27%
2024-07-23 0 3.960 3.960 3.970 3.950 4.050 25,206,000 100,695,216 3.9949 3.540 3.540 3.549 3.531 3.620 28,196,214 3.5712 -1.98%
2024-07-22 0 4.040 4.040 4.050 3.770 4.060 31,962,000 126,723,340 3.9648 3.612 3.612 3.620 3.370 3.629 35,753,686 3.5443 5.48%
2024-07-19 0 3.830 3.830 3.840 3.810 4.020 55,857,756 219,126,424 3.9229 3.424 3.424 3.433 3.406 3.594 62,484,220 3.5069 0.00%
2024-07-18 0 3.830 3.820 3.830 3.750 3.870 21,762,000 83,191,180 3.8228 3.424 3.415 3.424 3.352 3.460 24,343,649 3.4174 1.06%
2024-07-17 0 3.790 3.780 3.790 3.750 3.980 46,600,125 177,807,411 3.8156 3.388 3.379 3.388 3.352 3.558 52,128,347 3.4110 -4.77%
2024-07-16 0 3.980 3.980 3.990 3.950 4.090 20,882,000 83,874,614 4.0166 3.558 3.558 3.567 3.531 3.656 23,359,254 3.5906 -2.21%
2024-07-15 0 4.070 4.050 4.070 4.000 4.120 27,007,273 109,398,667 4.0507 3.638 3.620 3.638 3.576 3.683 30,211,174 3.6211 0.00%
2024-07-12 0 4.070 4.060 4.070 4.030 4.190 49,873,896 203,003,546 4.0703 3.638 3.629 3.638 3.603 3.746 55,790,489 3.6387 -2.63%
2024-07-11 0 4.180 4.170 4.180 4.130 4.480 59,551,433 250,229,681 4.2019 3.737 3.728 3.737 3.692 4.005 66,616,082 3.7563 -5.64%
2024-07-10 0 4.430 4.420 4.430 4.370 4.720 36,205,638 161,087,856 4.4492 3.960 3.951 3.960 3.907 4.219 40,500,751 3.9774 -5.74%
2024-07-09 0 4.700 4.700 4.710 4.640 4.820 13,682,000 64,270,760 4.6975 4.202 4.202 4.211 4.148 4.309 15,305,110 4.1993 -2.49%
2024-07-08 0 4.820 4.800 4.820 4.650 4.840 14,141,864 67,283,472 4.7578 4.309 4.291 4.309 4.157 4.327 15,819,528 4.2532 1.05%
2024-07-05 0 4.770 4.740 4.770 4.700 4.880 7,736,000 36,826,180 4.7604 4.264 4.237 4.264 4.202 4.362 8,653,730 4.2555 -1.04%
2024-07-04 0 4.820 4.820 4.840 4.810 4.970 10,550,000 51,317,700 4.8642 4.309 4.309 4.327 4.300 4.443 11,801,558 4.3484 -1.83%
2024-07-03 0 4.910 4.910 4.920 4.820 4.980 13,321,102 65,387,393 4.9086 4.389 4.389 4.398 4.309 4.452 14,901,398 4.3880 -0.20%
2024-07-02 0 4.920 4.920 4.940 4.760 4.980 28,486,000 139,470,090 4.8961 4.398 4.398 4.416 4.255 4.452 31,865,324 4.3769 4.02%
2024-06-28 0 4.730 4.720 4.730 4.490 4.790 18,680,515 88,126,271 4.7176 4.228 4.219 4.228 4.014 4.282 20,896,604 4.2173 4.42%
2024-06-27 0 4.530 4.520 4.530 4.500 4.720 14,852,000 67,667,196 4.5561 4.050 4.041 4.050 4.023 4.219 16,613,908 4.0729 -3.21%
2024-06-26 0 4.680 4.640 4.680 4.540 4.800 18,306,000 84,705,078 4.6272 4.184 4.148 4.184 4.059 4.291 20,477,660 4.1365 -0.64%
2024-06-25 0 4.710 4.710 4.720 4.630 4.800 15,644,000 73,499,554 4.6983 4.211 4.211 4.219 4.139 4.291 17,499,864 4.2000 -0.21%
2024-06-24 0 4.720 4.720 4.750 4.580 4.770 18,230,000 85,415,980 4.6855 4.219 4.219 4.246 4.094 4.264 20,392,644 4.1886 0.64%
2024-06-21 0 4.690 4.690 4.750 4.690 4.890 12,717,679 60,561,163 4.7620 4.193 4.193 4.246 4.193 4.371 14,226,391 4.2570 -2.90%
2024-06-20 0 4.830 4.830 4.840 4.780 4.900 9,918,000 48,072,990 4.8470 4.318 4.318 4.327 4.273 4.380 11,094,583 4.3330 0.93%
2024-06-19 0 4.950 4.950 4.960 4.860 5.000 17,141,000 84,209,588 4.9128 4.278 4.278 4.286 4.200 4.321 19,834,358 4.2456 -0.40%
2024-06-18 0 4.970 4.970 4.980 4.850 5.000 14,134,000 69,907,616 4.9461 4.295 4.295 4.304 4.191 4.321 16,354,869 4.2744 0.81%
2024-06-17 0 4.930 4.920 4.930 4.770 5.300 51,582,703 256,321,337 4.9691 4.261 4.252 4.261 4.122 4.580 59,687,871 4.2944 -6.45%
2024-06-14 0 5.270 5.270 5.280 5.260 5.570 37,244,064 202,002,917 5.4238 4.554 4.554 4.563 4.546 4.814 43,096,208 4.6873 -0.38%
2024-06-13 0 5.290 5.270 5.290 5.100 5.310 20,350,816 106,037,818 5.2105 4.572 4.554 4.572 4.407 4.589 23,548,531 4.5029 3.93%
2024-06-12 0 5.090 5.080 5.090 4.960 5.100 7,902,000 39,926,300 5.0527 4.399 4.390 4.399 4.286 4.407 9,143,638 4.3666 2.62%
2024-06-11 0 4.960 4.960 4.980 4.950 5.170 12,088,000 60,858,560 5.0346 4.286 4.286 4.304 4.278 4.468 13,987,382 4.3510 -3.31%
2024-06-07 0 5.130 5.130 5.150 4.920 5.180 22,622,660 115,773,859 5.1176 4.433 4.433 4.451 4.252 4.477 26,177,349 4.4227 3.85%
2024-06-06 0 4.940 4.940 4.950 4.700 4.990 22,998,000 113,122,440 4.9188 4.269 4.269 4.278 4.062 4.312 26,611,666 4.2509 5.33%
2024-06-05 0 4.690 4.670 4.690 4.630 4.790 6,320,448 29,772,893 4.7106 4.053 4.036 4.053 4.001 4.140 7,313,577 4.0709 -2.09%
2024-06-04 0 4.790 4.770 4.790 4.510 4.800 12,628,000 59,364,948 4.7011 4.140 4.122 4.140 3.898 4.148 14,612,232 4.0627 4.59%
2024-06-03 0 4.580 4.580 4.600 4.500 4.650 6,417,960 29,457,240 4.5898 3.958 3.958 3.975 3.889 4.019 7,426,411 3.9666 0.88%
2024-05-31 0 4.540 4.530 4.540 4.470 4.670 10,418,659 47,691,813 4.5775 3.924 3.915 3.924 3.863 4.036 12,055,738 3.9559 -0.22%
2024-05-30 0 4.550 4.540 4.550 4.510 4.790 14,711,946 68,448,191 4.6526 3.932 3.924 3.932 3.898 4.140 17,023,628 4.0208 -2.78%
2024-05-29 0 4.680 4.670 4.680 4.590 4.800 14,724,000 69,379,284 4.7120 4.044 4.036 4.044 3.967 4.148 17,037,576 4.0721 0.43%
2024-05-28 0 4.660 4.650 4.660 4.590 4.770 19,544,000 90,937,580 4.6530 4.027 4.019 4.027 3.967 4.122 22,614,940 4.0211 -0.85%
2024-05-27 0 4.700 4.700 4.710 4.560 4.860 32,402,000 154,132,412 4.7569 4.062 4.062 4.070 3.941 4.200 37,493,312 4.1109 2.62%
2024-05-24 0 4.580 4.570 4.580 4.320 4.590 47,002,447 212,269,705 4.5161 3.958 3.949 3.958 3.733 3.967 54,387,921 3.9029 6.02%
2024-05-23 0 4.320 4.300 4.320 4.230 4.490 24,823,631 106,739,436 4.2999 3.733 3.716 3.733 3.656 3.880 28,724,157 3.7160 -2.70%
2024-05-22 0 4.440 4.440 4.460 4.380 4.620 26,035,553 115,971,359 4.4543 3.837 3.837 3.854 3.785 3.993 30,126,508 3.8495 -0.67%
2024-05-21 0 4.470 4.460 4.480 4.410 4.640 14,760,000 66,012,568 4.4724 3.863 3.854 3.872 3.811 4.010 17,079,232 3.8651 -2.83%
2024-05-20 0 4.600 4.600 4.620 4.480 4.680 30,034,244 137,897,210 4.5913 3.975 3.975 3.993 3.872 4.044 34,753,512 3.9679 0.44%
2024-05-17 0 4.580 4.580 4.590 4.480 4.630 20,602,000 94,218,646 4.5733 3.958 3.958 3.967 3.872 4.001 23,839,183 3.9523 1.33%
2024-05-16 0 4.520 4.500 4.520 4.450 4.790 52,484,032 239,676,555 4.5667 3.906 3.889 3.906 3.846 4.140 60,730,825 3.9465 -5.04%
2024-05-14 0 4.760 4.760 4.770 4.590 4.830 30,118,000 142,791,360 4.7411 4.114 4.114 4.122 3.967 4.174 34,850,428 4.0973 1.93%
2024-05-13 0 4.670 4.650 4.670 4.350 4.670 35,320,000 161,146,880 4.5625 4.036 4.019 4.036 3.759 4.036 40,869,816 3.9429 7.60%
2024-05-10 0 4.340 4.320 4.340 4.130 4.360 25,925,956 111,186,931 4.2886 3.751 3.733 3.751 3.569 3.768 29,999,690 3.7063 5.08%
2024-05-09 0 4.130 4.130 4.140 4.080 4.160 17,770,000 73,119,440 4.1148 3.569 3.569 3.578 3.526 3.595 20,562,192 3.5560 1.23%
2024-05-08 0 4.080 4.080 4.090 4.060 4.240 28,960,000 119,914,660 4.1407 3.526 3.526 3.535 3.509 3.664 33,510,472 3.5784 -2.86%
2024-05-07 0 4.200 4.170 4.200 4.130 4.330 29,252,000 122,626,062 4.1921 3.630 3.604 3.630 3.569 3.742 33,848,354 3.6228 -2.78%
2024-05-06 0 4.320 4.310 4.320 4.160 4.330 24,656,000 105,265,860 4.2694 3.733 3.725 3.733 3.595 3.742 28,530,187 3.6896 3.60%
2024-05-03 0 4.170 4.170 4.180 4.100 4.180 3,760,000 15,601,538 4.1493 3.604 3.604 3.612 3.543 3.612 4,350,807 3.5859 1.71%
2024-05-02 0 4.100 4.100 4.110 4.080 4.280 7,628,720 31,424,825 4.1193 3.543 3.543 3.552 3.526 3.699 8,827,417 3.5599 -4.21%
2024-04-30 0 4.280 4.250 4.280 4.130 4.300 27,324,000 115,975,720 4.2445 3.699 3.673 3.699 3.569 3.716 31,617,408 3.6681 3.63%
2024-04-29 0 4.130 4.120 4.130 4.040 4.250 42,968,000 176,369,642 4.1047 3.569 3.561 3.569 3.491 3.673 49,719,543 3.5473 -2.36%
2024-04-26 0 4.230 4.230 4.240 4.210 4.370 22,234,720 94,413,070 4.2462 3.656 3.656 3.664 3.638 3.777 25,728,452 3.6696 -3.20%
2024-04-25 0 4.370 4.360 4.370 4.190 4.380 11,666,000 50,545,458 4.3327 3.777 3.768 3.777 3.621 3.785 13,499,074 3.7444 3.07%
2024-04-24 0 4.240 4.220 4.240 4.220 4.480 33,258,000 144,294,160 4.3386 3.664 3.647 3.664 3.647 3.872 38,483,815 3.7495 0.24%
2024-04-23 0 4.230 4.220 4.230 4.180 4.280 6,910,174 29,201,002 4.2258 3.656 3.647 3.656 3.612 3.699 7,995,967 3.6520 -0.94%
2024-04-22 0 4.270 4.270 4.280 4.180 4.420 14,998,000 64,519,640 4.3019 3.690 3.690 3.699 3.612 3.820 17,354,629 3.7177 -0.93%
2024-04-19 0 4.310 4.300 4.310 4.180 4.400 38,846,000 165,649,262 4.2643 3.725 3.716 3.725 3.612 3.803 44,949,855 3.6852 -2.71%
2024-04-18 0 4.430 4.410 4.430 4.340 4.660 19,174,000 84,945,216 4.4302 3.828 3.811 3.828 3.751 4.027 22,186,802 3.8286 -2.42%
2024-04-17 0 4.540 4.520 4.540 4.440 4.590 19,138,000 86,643,329 4.5273 3.924 3.906 3.924 3.837 3.967 22,145,146 3.9125 1.79%
2024-04-16 0 4.460 4.440 4.460 4.410 4.760 29,070,381 131,132,536 4.5109 3.854 3.837 3.854 3.811 4.114 33,638,197 3.8983 -5.91%
2024-04-15 0 4.740 4.740 4.750 4.620 4.790 11,923,000 56,343,032 4.7256 4.096 4.096 4.105 3.993 4.140 13,796,456 4.0839 0.42%
2024-04-12 0 4.720 4.720 4.740 4.700 4.830 13,964,000 66,501,060 4.7623 4.079 4.079 4.096 4.062 4.174 16,158,157 4.1156 0.00%
2024-04-11 0 4.720 4.720 4.740 4.560 4.790 31,148,500 146,681,315 4.7091 4.079 4.079 4.096 3.941 4.140 36,042,850 4.0696 3.06%
2024-04-10 0 4.580 4.570 4.580 4.470 4.690 22,212,542 102,621,864 4.6200 3.958 3.949 3.958 3.863 4.053 25,702,789 3.9926 2.46%
2024-04-09 0 4.470 4.450 4.470 4.310 4.540 18,505,623 82,876,707 4.4785 3.863 3.846 3.863 3.725 3.924 21,413,404 3.8703 2.52%
2024-04-08 0 4.360 4.360 4.370 4.130 4.420 13,278,000 57,532,836 4.3329 3.768 3.768 3.777 3.569 3.820 15,364,366 3.7446 7.13%
2024-04-05 0 4.070 4.070 4.120 4.070 4.240 4,282,000 17,543,750 4.0971 3.517 3.517 3.561 3.517 3.664 4,954,829 3.5407 -4.24%
2024-04-03 0 4.250 4.250 4.260 4.090 4.300 12,554,000 52,970,540 4.2194 3.673 3.673 3.682 3.535 3.716 14,526,605 3.6465 3.91%
2024-04-02 0 4.090 4.080 4.090 4.010 4.340 40,724,000 167,614,816 4.1159 3.535 3.526 3.535 3.465 3.751 47,122,944 3.5570 -2.39%
2024-03-28 0 4.190 4.180 4.190 3.980 4.240 36,306,000 150,799,398 4.1536 3.621 3.612 3.621 3.440 3.664 42,010,746 3.5895 -1.41%
2024-03-27 0 4.250 4.240 4.250 4.190 4.300 10,691,433 45,485,189 4.2544 3.673 3.664 3.673 3.621 3.716 12,371,373 3.6766 1.43%
2024-03-26 0 4.190 4.190 4.220 4.150 4.260 10,986,000 46,190,760 4.2045 3.621 3.621 3.647 3.586 3.682 12,712,225 3.6336 0.00%
2024-03-25 0 4.190 4.190 4.220 4.080 4.280 8,056,741 33,819,215 4.1976 3.621 3.621 3.647 3.526 3.699 9,322,693 3.6276 2.20%
2024-03-22 0 4.100 4.100 4.110 4.040 4.240 9,886,000 40,594,526 4.1063 3.543 3.543 3.552 3.491 3.664 11,439,383 3.5487 -0.97%
2024-03-21 0 4.140 4.140 4.170 4.110 4.250 20,280,000 84,400,856 4.1618 3.578 3.578 3.604 3.552 3.673 23,466,588 3.5966 -0.48%
2024-03-20 0 4.160 4.150 4.170 4.130 4.250 8,262,000 34,588,460 4.1865 3.595 3.586 3.604 3.569 3.673 9,560,204 3.6180 -1.89%
2024-03-19 0 4.240 4.240 4.280 4.210 4.400 11,370,000 48,593,896 4.2739 3.664 3.664 3.699 3.638 3.803 13,156,563 3.6935 -2.75%
2024-03-18 0 4.360 4.360 4.370 4.310 4.440 18,364,662 80,635,886 4.3908 3.768 3.768 3.777 3.725 3.837 21,250,293 3.7946 1.40%
2024-03-15 0 4.300 4.290 4.300 4.160 4.390 42,403,711 181,875,608 4.2891 3.716 3.707 3.716 3.595 3.794 49,066,588 3.7067 3.12%
2024-03-14 0 4.170 4.170 4.180 4.100 4.260 13,883,653 58,249,378 4.1955 3.604 3.604 3.612 3.543 3.682 16,065,185 3.6258 0.00%
2024-03-13 0 4.170 4.160 4.170 3.980 4.180 12,904,040 53,259,266 4.1273 3.604 3.595 3.604 3.440 3.612 14,931,646 3.5669 3.47%
2024-03-12 0 4.030 4.000 4.030 3.980 4.170 17,774,935 71,689,052 4.0332 3.483 3.457 3.483 3.440 3.604 20,567,903 3.4855 -3.59%
2024-03-11 0 4.180 4.170 4.180 4.040 4.360 23,134,000 96,885,678 4.1880 3.612 3.604 3.612 3.491 3.768 26,769,035 3.6193 0.48%
2024-03-08 0 4.160 4.150 4.160 4.010 4.180 12,489,174 51,380,124 4.1140 3.595 3.586 3.595 3.465 3.612 14,451,593 3.5553 2.46%
2024-03-07 0 4.060 4.060 4.070 3.910 4.090 16,377,401 66,081,749 4.0349 3.509 3.509 3.517 3.379 3.535 18,950,775 3.4870 2.78%
2024-03-06 0 3.950 3.940 3.950 3.870 4.010 10,953,000 43,121,530 3.9370 3.414 3.405 3.414 3.344 3.465 12,674,040 3.4024 1.54%
2024-03-05 0 3.890 3.860 3.890 3.740 3.930 15,193,974 59,045,699 3.8861 3.362 3.336 3.362 3.232 3.396 17,581,397 3.3584 2.91%
2024-03-04 0 3.780 3.760 3.780 3.620 3.780 16,543,750 61,638,254 3.7258 3.267 3.249 3.267 3.128 3.267 19,143,262 3.2198 2.44%
2024-03-01 0 3.690 3.680 3.690 3.670 3.800 19,038,000 70,587,208 3.7077 3.189 3.180 3.189 3.172 3.284 22,029,433 3.2042 -2.64%
2024-02-29 0 3.790 3.770 3.790 3.730 3.810 7,845,043 29,586,698 3.7714 3.275 3.258 3.275 3.223 3.293 9,077,731 3.2593 0.53%
2024-02-28 0 3.770 3.740 3.770 3.710 3.840 14,096,000 53,189,040 3.7733 3.258 3.232 3.258 3.206 3.319 16,310,898 3.2610 0.27%
2024-02-27 0 3.760 3.750 3.760 3.710 3.810 17,011,114 63,842,424 3.7530 3.249 3.241 3.249 3.206 3.293 19,684,063 3.2434 -1.05%
2024-02-26 0 3.800 3.780 3.800 3.750 3.940 14,876,000 56,511,850 3.7989 3.284 3.267 3.284 3.241 3.405 17,213,459 3.2830 -3.31%
2024-02-23 0 3.930 3.930 3.940 3.820 3.940 22,614,000 88,392,760 3.9088 3.396 3.396 3.405 3.301 3.405 26,167,328 3.3780 2.61%
2024-02-22 0 3.830 3.820 3.830 3.700 3.830 29,216,000 109,772,250 3.7573 3.310 3.301 3.310 3.198 3.310 33,806,697 3.2471 2.68%
2024-02-21 0 3.730 3.710 3.730 3.700 3.820 18,798,000 70,547,592 3.7529 3.223 3.206 3.223 3.198 3.301 21,751,722 3.2433 -2.10%
2024-02-20 0 3.810 3.810 3.820 3.640 3.850 14,968,873 56,960,120 3.8052 3.293 3.293 3.301 3.146 3.327 17,320,926 3.2885 3.53%
2024-02-19 0 3.680 3.680 3.690 3.570 3.760 13,928,000 51,307,640 3.6838 3.180 3.180 3.189 3.085 3.249 16,116,501 3.1835 4.84%
2024-02-16 0 3.510 3.510 3.530 3.470 3.520 6,876,000 24,037,620 3.4959 3.033 3.033 3.051 2.999 3.042 7,956,423 3.0212 0.86%
2024-02-15 0 3.480 3.470 3.480 3.460 3.540 4,518,000 15,729,080 3.4814 3.007 2.999 3.007 2.990 3.059 5,227,911 3.0087 -1.69%
2024-02-14 0 3.540 3.540 3.550 3.530 3.610 3,383,509 12,037,832 3.5578 3.059 3.059 3.068 3.051 3.120 3,915,158 3.0747 -3.28%
2024-02-09 0 3.660 3.640 3.660 3.610 3.740 1,614,000 5,901,560 3.6565 3.163 3.146 3.163 3.120 3.232 1,867,607 3.1600 -2.14%
2024-02-08 0 3.740 3.710 3.740 3.670 3.770 6,124,000 22,837,164 3.7291 3.232 3.206 3.232 3.172 3.258 7,086,261 3.2227 -0.27%
2024-02-07 0 3.750 3.720 3.750 3.570 3.780 14,736,909 54,460,219 3.6955 3.241 3.215 3.241 3.085 3.267 17,052,513 3.1937 3.02%
2024-02-06 0 3.640 3.620 3.640 3.440 3.680 19,766,000 70,631,800 3.5734 3.146 3.128 3.146 2.973 3.180 22,871,823 3.0882 1.68%
2024-02-05 0 3.580 3.570 3.580 3.550 3.720 27,781,200 101,184,518 3.6422 3.094 3.085 3.094 3.068 3.215 32,146,448 3.1476 -2.45%
2024-02-02 0 3.670 3.660 3.670 3.520 3.710 14,399,000 52,660,402 3.6572 3.172 3.163 3.172 3.042 3.206 16,661,509 3.1606 1.94%
2024-02-01 0 3.600 3.600 3.610 3.560 3.820 24,596,000 89,838,910 3.6526 3.111 3.111 3.120 3.077 3.301 28,460,759 3.1566 -4.00%
2024-01-31 0 3.750 3.750 3.760 3.560 3.850 33,746,000 126,519,186 3.7492 3.241 3.241 3.249 3.077 3.327 39,048,494 3.2401 1.90%
2024-01-30 0 3.680 3.670 3.680 3.650 3.810 8,068,000 30,019,300 3.7208 3.180 3.172 3.180 3.154 3.293 9,335,721 3.2155 -2.65%
2024-01-29 0 3.780 3.770 3.780 3.720 3.850 28,758,118 109,360,432 3.8028 3.267 3.258 3.267 3.215 3.327 33,276,869 3.2864 1.07%
2024-01-26 0 3.740 3.730 3.740 3.600 3.770 15,216,675 56,536,668 3.7154 3.232 3.223 3.232 3.111 3.258 17,607,665 3.2109 1.91%
2024-01-25 0 3.670 3.660 3.670 3.560 3.670 12,742,000 46,425,960 3.6435 3.172 3.163 3.172 3.077 3.172 14,744,145 3.1488 1.94%
2024-01-24 0 3.600 3.580 3.600 3.410 3.610 14,081,753 49,703,219 3.5296 3.111 3.094 3.111 2.947 3.120 16,294,413 3.0503 5.88%
2024-01-23 0 3.400 3.400 3.410 3.320 3.450 9,588,000 32,522,420 3.3920 2.938 2.938 2.947 2.869 2.982 11,094,558 2.9314 0.59%
2024-01-22 0 3.380 3.360 3.380 3.310 3.420 15,412,000 51,947,542 3.3706 2.921 2.904 2.921 2.861 2.956 17,833,681 2.9129 0.60%
2024-01-19 0 3.360 3.330 3.360 3.260 3.570 33,132,943 111,504,808 3.3654 2.904 2.878 2.904 2.817 3.085 38,339,108 2.9084 -5.35%
2024-01-18 0 3.550 3.540 3.550 3.390 3.600 26,083,494 91,184,753 3.4959 3.068 3.059 3.068 2.930 3.111 30,181,982 3.0212 -0.84%
2024-01-17 0 3.580 3.550 3.580 3.550 3.710 18,280,082 66,056,728 3.6136 3.094 3.068 3.094 3.068 3.206 21,152,423 3.1229 -4.02%
2024-01-16 0 3.730 3.730 3.740 3.690 3.770 13,032,000 48,580,290 3.7278 3.223 3.223 3.232 3.189 3.258 15,079,713 3.2216 -1.32%
2024-01-15 0 3.780 3.770 3.780 3.620 3.800 26,530,828 99,625,628 3.7551 3.267 3.258 3.267 3.128 3.284 30,699,606 3.2452 3.00%
2024-01-12 0 3.670 3.640 3.670 3.550 3.690 9,376,000 34,173,596 3.6448 3.172 3.146 3.172 3.068 3.189 10,849,247 3.1499 2.80%
2024-01-11 0 3.570 3.560 3.570 3.540 3.720 34,639,285 125,366,565 3.6192 3.085 3.077 3.085 3.059 3.215 40,082,141 3.1277 -5.05%
2024-01-10 0 3.760 3.730 3.760 3.610 3.760 34,026,800 126,691,942 3.7233 3.249 3.223 3.249 3.120 3.249 39,373,416 3.2177 1.62%
2024-01-09 0 3.700 3.680 3.700 3.630 3.710 13,585,428 49,997,566 3.6802 3.198 3.180 3.198 3.137 3.206 15,720,100 3.1805 1.09%
2024-01-08 0 3.660 3.650 3.660 3.580 3.680 9,076,600 33,041,438 3.6403 3.163 3.154 3.163 3.094 3.180 10,502,802 3.1460 -0.27%
2024-01-05 0 3.670 3.660 3.670 3.640 3.740 21,318,000 78,668,276 3.6902 3.172 3.163 3.172 3.146 3.232 24,667,688 3.1891 0.27%
2024-01-04 0 3.660 3.640 3.660 3.590 3.670 9,518,000 34,646,160 3.6401 3.163 3.146 3.163 3.103 3.172 11,013,559 3.1458 1.10%
2024-01-03 0 3.620 3.620 3.630 3.510 3.650 18,082,000 65,018,930 3.5958 3.128 3.128 3.137 3.033 3.154 20,923,217 3.1075 2.26%
2024-01-02 0 3.540 3.530 3.540 3.470 3.570 21,126,540 74,437,277 3.5234 3.059 3.051 3.059 2.999 3.085 24,446,144 3.0449 2.02%
2023-12-29 0 3.470 3.470 3.500 3.430 3.490 5,102,000 17,646,840 3.4588 2.999 2.999 3.025 2.964 3.016 5,903,675 2.9891 -0.29%
2023-12-28 0 3.480 3.460 3.480 3.450 3.530 7,566,000 26,325,698 3.4795 3.007 2.990 3.007 2.982 3.051 8,754,842 3.0070 -0.85%
2023-12-27 0 3.510 3.480 3.510 3.440 3.520 8,170,000 28,652,520 3.5070 3.033 3.007 3.033 2.973 3.042 9,453,749 3.0308 1.45%
2023-12-22 0 3.460 3.450 3.460 3.420 3.500 9,504,000 33,060,692 3.4786 2.990 2.982 2.990 2.956 3.025 10,997,359 3.0062 0.29%
2023-12-21 0 3.450 3.440 3.450 3.380 3.480 11,406,000 39,271,020 3.4430 2.982 2.973 2.982 2.921 3.007 13,198,220 2.9755 0.88%
2023-12-20 0 3.420 3.390 3.420 3.380 3.540 21,729,875 75,558,905 3.4772 2.956 2.930 2.956 2.921 3.059 25,144,281 3.0050 1.48%
2023-12-19 0 3.370 3.350 3.370 3.320 3.420 12,950,000 43,710,440 3.3753 2.912 2.895 2.912 2.869 2.956 14,984,828 2.9170 -0.30%
2023-12-18 0 3.380 3.360 3.380 3.320 3.400 9,315,332 31,351,102 3.3655 2.921 2.904 2.921 2.869 2.938 10,779,046 2.9085 1.81%
2023-12-15 0 3.320 3.310 3.320 3.320 3.390 7,812,000 26,140,958 3.3463 2.869 2.861 2.869 2.869 2.930 9,039,496 2.8919 -1.48%
2023-12-14 0 3.370 3.360 3.370 3.310 3.370 5,292,000 17,716,229 3.3477 2.912 2.904 2.912 2.861 2.912 6,123,530 2.8931 0.90%
2023-12-13 0 3.340 3.340 3.350 3.300 3.350 7,474,000 24,860,454 3.3263 2.886 2.886 2.895 2.852 2.895 8,648,386 2.8746 0.00%
2023-12-12 0 3.340 3.330 3.340 3.300 3.360 4,265,611 14,142,780 3.3155 2.886 2.878 2.886 2.852 2.904 4,935,865 2.8653 -0.30%
2023-12-11 0 3.350 3.340 3.350 3.230 3.350 11,280,000 37,119,190 3.2907 2.895 2.886 2.895 2.791 2.895 13,052,422 2.8439 0.30%
2023-12-08 0 3.340 3.330 3.340 3.310 3.380 7,024,000 23,522,174 3.3488 2.886 2.878 2.886 2.861 2.921 8,127,678 2.8941 0.00%
2023-12-07 0 3.340 3.320 3.340 3.280 3.380 6,984,600 23,238,882 3.3272 2.886 2.869 2.886 2.835 2.921 8,082,087 2.8754 1.21%
2023-12-06 0 3.300 3.300 3.320 3.260 3.330 6,782,000 22,431,089 3.3074 2.852 2.852 2.869 2.817 2.878 7,847,653 2.8583 -0.30%
2023-12-05 0 3.310 3.300 3.310 3.230 3.330 16,894,000 55,773,232 3.3014 2.861 2.852 2.861 2.791 2.878 19,548,547 2.8531 1.53%
2023-12-04 0 3.260 3.250 3.260 3.200 3.290 11,458,000 37,270,220 3.2528 2.817 2.809 2.817 2.765 2.843 13,258,391 2.8111 0.93%
2023-12-01 0 3.230 3.230 3.240 3.160 3.260 13,566,000 43,823,440 3.2304 2.791 2.791 2.800 2.731 2.817 15,697,620 2.7917 0.94%
2023-11-30 0 3.200 3.190 3.200 3.120 3.250 16,216,980 51,871,069 3.1986 2.765 2.757 2.765 2.696 2.809 18,765,147 2.7642 3.23%
2023-11-29 0 3.100 3.090 3.100 3.070 3.120 4,876,000 15,019,222 3.0802 2.679 2.670 2.679 2.653 2.696 5,642,164 2.6620 -0.32%
2023-11-28 0 3.110 3.080 3.110 3.050 3.120 10,351,400 31,871,594 3.0790 2.688 2.662 2.688 2.636 2.696 11,977,911 2.6609 -0.32%
2023-11-27 0 3.120 3.120 3.150 3.110 3.150 2,956,000 9,255,820 3.1312 2.696 2.696 2.722 2.688 2.722 3,420,475 2.7060 -0.64%
2023-11-24 0 3.140 3.140 3.150 3.130 3.190 3,434,000 10,789,950 3.1421 2.714 2.714 2.722 2.705 2.757 3,973,583 2.7154 -1.57%
2023-11-23 0 3.190 3.160 3.190 3.150 3.200 4,727,151 14,990,868 3.1712 2.757 2.731 2.757 2.722 2.765 5,469,926 2.7406 0.63%
2023-11-22 0 3.170 3.150 3.170 3.150 3.200 4,708,000 14,935,194 3.1723 2.740 2.722 2.740 2.722 2.765 5,447,766 2.7415 -0.63%
2023-11-21 0 3.190 3.180 3.190 3.160 3.250 8,622,000 27,499,950 3.1895 2.757 2.748 2.757 2.731 2.809 9,976,771 2.7564 -0.93%
2023-11-20 0 3.220 3.220 3.240 3.210 3.280 13,335,000 43,250,888 3.2434 2.783 2.783 2.800 2.774 2.835 15,430,323 2.8030 -0.31%
2023-11-17 0 3.230 3.210 3.230 3.190 3.250 5,378,000 17,329,958 3.2224 2.791 2.774 2.791 2.757 2.809 6,223,043 2.7848 0.00%
2023-11-16 0 3.230 3.210 3.230 3.180 3.250 5,280,000 17,017,980 3.2231 2.791 2.774 2.791 2.748 2.809 6,109,644 2.7854 0.94%
2023-11-15 0 3.200 3.190 3.210 3.170 3.240 6,712,000 21,477,799 3.1999 2.765 2.757 2.774 2.740 2.800 7,766,654 2.7654 0.00%
2023-11-14 0 3.200 3.190 3.200 3.190 3.290 14,784,000 47,826,870 3.2350 2.765 2.757 2.765 2.757 2.843 17,107,004 2.7957 -0.31%
2023-11-13 0 3.210 3.200 3.210 3.110 3.270 27,948,000 89,837,870 3.2145 2.774 2.765 2.774 2.688 2.826 32,339,457 2.7780 1.58%
2023-11-10 0 3.160 3.150 3.160 3.020 3.190 20,709,697 64,525,650 3.1157 2.731 2.722 2.731 2.610 2.757 23,963,803 2.6926 2.60%
2023-11-09 0 3.080 3.080 3.100 3.060 3.130 4,956,000 15,317,380 3.0907 2.662 2.662 2.679 2.644 2.705 5,734,734 2.6710 0.00%
2023-11-08 0 3.080 3.070 3.080 3.060 3.140 8,263,778 25,554,660 3.0924 2.662 2.653 2.662 2.644 2.714 9,562,262 2.6724 0.33%
2023-11-07 0 3.070 3.070 3.080 3.070 3.170 7,579,800 23,556,152 3.1078 2.653 2.653 2.662 2.653 2.740 8,770,811 2.6857 -1.60%
2023-11-06 0 3.120 3.100 3.120 3.090 3.230 18,302,000 57,736,070 3.1546 2.696 2.679 2.696 2.670 2.791 21,177,785 2.7263 -1.89%
2023-11-03 0 3.180 3.160 3.190 3.160 3.230 4,316,000 13,797,019 3.1967 2.748 2.731 2.757 2.731 2.791 4,994,171 2.7626 0.00%
2023-11-02 0 3.180 3.150 3.180 3.140 3.220 14,578,000 46,558,290 3.1937 2.748 2.722 2.748 2.714 2.783 16,868,635 2.7601 0.63%
2023-11-01 0 3.160 3.150 3.160 3.090 3.160 5,642,000 17,738,600 3.1440 2.731 2.722 2.731 2.670 2.731 6,528,525 2.7171 0.64%
2023-10-31 0 3.140 3.110 3.140 3.050 3.170 17,412,000 54,509,502 3.1306 2.714 2.688 2.714 2.636 2.740 20,147,940 2.7055 2.28%
2023-10-30 0 3.070 3.070 3.090 3.030 3.100 11,192,000 34,394,620 3.0731 2.653 2.653 2.670 2.619 2.679 12,950,594 2.6558 -0.65%
2023-10-27 0 3.090 3.080 3.090 2.980 3.130 13,900,000 42,687,120 3.0710 2.670 2.662 2.670 2.575 2.705 16,084,101 2.6540 3.34%
2023-10-26 0 2.990 2.990 3.000 2.840 3.030 20,462,000 60,727,300 2.9678 2.584 2.584 2.593 2.454 2.619 23,677,185 2.5648 6.41%
2023-10-25 0 2.810 2.810 2.820 2.810 2.970 17,314,000 49,337,560 2.8496 2.428 2.428 2.437 2.428 2.567 20,034,541 2.4626 -2.77%
2023-10-24 0 2.890 2.890 2.900 2.880 2.990 9,622,000 27,904,020 2.9000 2.498 2.498 2.506 2.489 2.584 11,133,901 2.5062 -2.69%
2023-10-20 0 2.970 2.950 2.970 2.950 2.990 2,880,000 8,548,300 2.9682 2.567 2.549 2.567 2.549 2.584 3,332,533 2.5651 -0.34%
2023-10-19 0 2.980 2.960 2.980 2.880 2.980 10,738,000 31,488,812 2.9325 2.575 2.558 2.575 2.489 2.575 12,425,257 2.5343 0.68%
2023-10-18 0 2.960 2.950 2.960 2.930 3.070 20,638,604 61,222,518 2.9664 2.558 2.549 2.558 2.532 2.653 23,881,539 2.5636 -3.27%
2023-10-17 0 3.060 3.050 3.060 3.020 3.110 7,426,000 22,720,180 3.0595 2.644 2.636 2.644 2.610 2.688 8,592,844 2.6441 1.32%
2023-10-16 0 3.020 3.000 3.020 2.990 3.100 8,934,000 27,023,080 3.0247 2.610 2.593 2.610 2.584 2.679 10,337,796 2.6140 -0.33%
2023-10-13 0 3.030 3.020 3.030 2.990 3.100 10,074,021 30,517,879 3.0294 2.619 2.610 2.619 2.584 2.679 11,656,948 2.6180 -0.33%
2023-10-12 0 3.040 3.030 3.040 3.020 3.130 15,364,000 46,989,780 3.0584 2.627 2.619 2.627 2.610 2.705 17,778,139 2.6431 -2.88%
2023-10-11 0 3.130 3.100 3.130 3.070 3.130 5,284,188 16,371,742 3.0983 2.705 2.679 2.705 2.653 2.705 6,114,490 2.6775 1.62%
2023-10-10 0 3.080 3.070 3.080 3.070 3.170 7,850,000 24,272,650 3.0921 2.662 2.653 2.662 2.653 2.740 9,083,467 2.6722 -1.60%
2023-10-09 0 3.130 3.110 3.130 3.110 3.330 3,324,000 10,412,110 3.1324 2.705 2.688 2.705 2.688 2.878 3,846,299 2.7070 -0.95%
2023-10-06 0 3.160 3.120 3.160 3.120 3.160 610,000 1,919,780 3.1472 2.731 2.696 2.731 2.696 2.731 705,849 2.7198 1.28%
2023-10-05 0 3.120 3.080 3.120 3.060 3.120 2,070,000 6,431,200 3.1069 2.696 2.662 2.696 2.644 2.696 2,395,258 2.6850 0.00%
2023-10-04 0 3.120 3.090 3.120 3.050 3.150 3,844,000 11,885,034 3.0918 2.696 2.670 2.696 2.636 2.722 4,448,006 2.6720 -1.27%
2023-10-03 0 3.160 3.150 3.160 3.110 3.210 2,112,000 6,647,166 3.1473 2.731 2.722 2.731 2.688 2.774 2,443,858 2.7199 -2.47%
2023-09-29 0 3.240 3.230 3.240 3.170 3.250 2,196,000 7,093,400 3.2301 2.800 2.791 2.800 2.740 2.809 2,541,057 2.7915 2.21%
2023-09-28 0 3.170 3.160 3.170 3.160 3.240 7,740,000 24,654,088 3.1853 2.740 2.731 2.740 2.731 2.800 8,956,183 2.7527 -1.25%
2023-09-27 0 3.210 3.200 3.210 3.180 3.270 8,998,000 28,894,420 3.2112 2.774 2.765 2.774 2.748 2.826 10,411,852 2.7751 -1.83%
2023-09-26 0 3.270 3.250 3.270 3.230 3.280 8,720,000 28,423,560 3.2596 2.826 2.809 2.826 2.791 2.835 10,090,170 2.8170 -0.30%
2023-09-25 0 3.280 3.250 3.280 3.260 3.330 6,008,000 19,695,630 3.2782 2.835 2.809 2.835 2.817 2.878 6,952,034 2.8331 -0.30%
2023-09-22 0 3.290 3.280 3.290 3.250 3.310 6,508,000 21,393,920 3.2873 2.843 2.835 2.843 2.809 2.861 7,530,599 2.8409 0.61%
2023-09-21 0 3.270 3.250 3.270 3.230 3.280 7,032,000 22,876,780 3.2532 2.826 2.809 2.826 2.791 2.835 8,136,935 2.8115 0.62%
2023-09-20 0 3.250 3.240 3.250 3.230 3.280 6,696,000 21,771,718 3.2515 2.809 2.800 2.809 2.791 2.835 7,748,140 2.8099 -1.22%
2023-09-19 0 3.290 3.270 3.290 3.260 3.390 11,032,524 36,419,009 3.3011 2.843 2.826 2.843 2.817 2.930 12,766,060 2.8528 -1.20%
2023-09-18 0 3.330 3.300 3.330 3.270 3.350 10,862,000 35,943,580 3.3091 2.878 2.852 2.878 2.826 2.895 12,568,741 2.8598 -0.30%
2023-09-15 0 3.340 3.310 3.340 3.290 3.440 15,070,000 50,342,340 3.3406 2.886 2.861 2.886 2.843 2.973 17,437,943 2.8869 -1.47%
2023-09-14 0 3.390 3.380 3.390 3.350 3.520 20,773,000 71,491,480 3.4416 2.930 2.921 2.930 2.895 3.042 24,037,052 2.9742 1.19%
2023-09-13 0 3.350 3.340 3.350 3.240 3.380 18,779,896 62,581,319 3.3324 2.895 2.886 2.895 2.800 2.921 21,730,773 2.8798 2.45%
2023-09-12 0 3.270 3.260 3.270 3.200 3.280 19,816,341 64,559,935 3.2579 2.826 2.817 2.826 2.765 2.835 22,930,074 2.8155 2.19%
2023-09-11 0 3.200 3.180 3.200 3.180 3.290 15,096,000 48,854,310 3.2362 2.765 2.748 2.765 2.748 2.843 17,468,028 2.7968 1.59%
2023-09-07 0 3.150 3.140 3.150 3.090 3.150 5,238,000 16,381,420 3.1274 2.722 2.714 2.722 2.670 2.722 6,061,045 2.7027 -0.32%
2023-09-06 0 3.160 3.140 3.160 3.110 3.160 9,730,000 30,549,392 3.1397 2.731 2.714 2.731 2.688 2.731 11,258,871 2.7134 0.64%
2023-09-05 0 3.140 3.130 3.140 3.050 3.180 23,350,000 73,361,572 3.1418 2.714 2.705 2.714 2.636 2.748 27,018,975 2.7152 2.28%
2023-09-04 0 3.070 3.060 3.080 2.970 3.130 31,212,000 94,456,608 3.0263 2.653 2.644 2.662 2.567 2.705 36,116,328 2.6153 -2.85%
2023-08-31 0 3.160 3.160 3.170 3.070 3.190 14,546,000 45,724,604 3.1434 2.731 2.731 2.740 2.653 2.757 16,831,607 2.7166 1.61%
2023-08-30 0 3.110 3.100 3.110 3.020 3.220 16,668,000 51,619,402 3.0969 2.688 2.679 2.688 2.610 2.783 19,287,036 2.6764 -1.89%
2023-08-29 0 3.170 3.150 3.170 3.080 3.170 7,960,000 25,000,940 3.1408 2.740 2.722 2.740 2.662 2.740 9,210,751 2.7143 1.28%
2023-08-28 0 3.130 3.120 3.130 3.070 3.310 17,428,000 55,070,664 3.1599 2.705 2.696 2.705 2.653 2.861 20,166,454 2.7308 -0.63%
2023-08-25 0 3.150 3.150 3.160 3.150 3.240 5,093,637 16,266,551 3.1935 2.722 2.722 2.731 2.722 2.800 5,893,998 2.7599 -0.63%
2023-08-24 0 3.170 3.170 3.200 3.150 3.230 6,502,000 20,649,458 3.1759 2.740 2.740 2.765 2.722 2.791 7,523,656 2.7446 -0.63%
2023-08-23 0 3.190 3.180 3.190 3.160 3.250 11,630,000 37,204,900 3.1990 2.757 2.748 2.757 2.731 2.809 13,457,417 2.7646 -0.93%
2023-08-22 0 3.220 3.210 3.220 3.150 3.240 9,498,000 30,348,220 3.1952 2.783 2.774 2.783 2.722 2.800 10,990,417 2.7613 0.00%
2023-08-21 0 3.220 3.210 3.220 3.180 3.360 17,296,000 55,919,430 3.2331 2.783 2.774 2.783 2.748 2.904 20,013,713 2.7941 -4.17%
2023-08-18 0 3.360 3.360 3.370 3.340 3.440 6,796,000 22,980,360 3.3815 2.904 2.904 2.912 2.886 2.973 7,863,853 2.9223 -0.59%
2023-08-17 0 3.380 3.370 3.380 3.310 3.400 11,208,000 37,444,760 3.3409 2.921 2.912 2.921 2.861 2.938 12,969,108 2.8872 -0.88%
2023-08-16 0 3.410 3.380 3.410 3.380 3.460 6,440,000 21,993,400 3.4151 2.947 2.921 2.947 2.921 2.990 7,451,914 2.9514 -2.01%
2023-08-15 0 3.480 3.470 3.480 3.410 3.510 10,966,000 38,157,672 3.4796 3.007 2.999 3.007 2.947 3.033 12,689,083 3.0071 1.16%
2023-08-14 0 3.440 3.420 3.440 3.320 3.450 11,260,304 38,111,675 3.3846 2.973 2.956 2.973 2.869 2.982 13,029,631 2.9250 1.18%
2023-08-11 0 3.400 3.390 3.400 3.360 3.470 10,530,000 35,771,400 3.3971 2.938 2.930 2.938 2.904 2.999 12,184,574 2.9358 -2.58%
2023-08-10 0 3.490 3.480 3.490 3.420 3.490 9,361,224 32,435,863 3.4649 3.016 3.007 3.016 2.956 3.016 10,832,149 2.9944 0.58%
2023-08-09 0 3.470 3.440 3.470 3.410 3.500 9,144,000 31,359,480 3.4295 2.999 2.973 2.999 2.947 3.025 10,580,793 2.9638 -0.86%
2023-08-08 0 3.500 3.490 3.500 3.440 3.560 7,986,000 27,749,338 3.4747 3.025 3.016 3.025 2.973 3.077 9,240,837 3.0029 -0.57%
2023-08-07 0 3.520 3.510 3.520 3.420 3.530 6,090,000 21,296,304 3.4969 3.042 3.033 3.042 2.956 3.051 7,046,919 3.0221 1.15%
2023-08-04 0 3.480 3.460 3.480 3.450 3.560 8,546,169 29,715,816 3.4771 3.007 2.990 3.007 2.982 3.077 9,889,025 3.0049 -0.57%
2023-08-03 0 3.500 3.500 3.520 3.500 3.590 7,772,350 27,537,123 3.5430 3.025 3.025 3.042 3.025 3.103 8,993,616 3.0619 -0.28%
2023-08-02 0 3.510 3.510 3.520 3.480 3.560 11,304,300 39,790,397 3.5199 3.033 3.033 3.042 3.007 3.077 13,080,540 3.0420 -0.57%
2023-08-01 0 3.530 3.520 3.530 3.440 3.550 23,514,304 82,425,025 3.5053 3.051 3.042 3.051 2.973 3.068 27,209,096 3.0293 2.32%
2023-07-31 0 3.450 3.440 3.450 3.400 3.470 15,136,000 52,050,080 3.4388 2.982 2.973 2.982 2.938 2.999 17,514,313 2.9719 0.88%
2023-07-28 0 3.420 3.420 3.430 3.360 3.430 13,136,400 44,693,030 3.4022 2.956 2.956 2.964 2.904 2.964 15,200,517 2.9402 0.00%
2023-07-27 0 3.420 3.410 3.420 3.380 3.480 28,770,843 98,430,324 3.4212 2.956 2.947 2.956 2.921 3.007 33,291,593 2.9566 -2.01%
2023-07-26 0 3.490 3.470 3.490 3.450 3.540 14,055,650 49,059,588 3.4904 3.016 2.999 3.016 2.982 3.059 16,264,208 3.0164 0.00%
2023-07-25 0 3.490 3.480 3.490 3.430 3.690 44,086,000 153,421,108 3.4800 3.016 3.007 3.016 2.964 3.189 51,013,214 3.0075 -3.86%
2023-07-24 0 3.630 3.620 3.630 3.560 3.710 19,510,000 70,988,602 3.6386 3.137 3.128 3.137 3.077 3.206 22,575,598 3.1445 1.11%
2023-07-21 0 3.590 3.580 3.590 3.570 3.660 8,018,000 28,875,060 3.6013 3.103 3.094 3.103 3.085 3.163 9,277,865 3.1123 -0.83%
2023-07-20 0 3.620 3.600 3.620 3.600 3.720 10,555,184 38,692,978 3.6658 3.128 3.111 3.128 3.111 3.215 12,213,715 3.1680 -2.16%
2023-07-19 0 3.700 3.700 3.710 3.660 3.750 25,872,000 95,303,390 3.6836 3.198 3.198 3.206 3.163 3.241 29,937,256 3.1834 -2.12%
2023-07-18 0 3.780 3.770 3.780 3.700 3.930 29,767,800 111,925,214 3.7599 3.267 3.258 3.267 3.198 3.396 34,445,202 3.2494 -5.26%
2023-07-14 0 3.990 3.960 3.990 3.850 3.990 23,419,157 91,555,302 3.9094 3.448 3.422 3.448 3.327 3.448 27,098,999 3.3785 0.00%
2023-07-13 0 3.990 3.980 3.990 3.930 4.090 21,928,000 87,352,032 3.9836 3.448 3.440 3.448 3.396 3.535 25,373,537 3.4426 -1.97%
2023-07-12 0 4.070 4.050 4.070 4.020 4.080 8,257,049 33,488,908 4.0558 3.517 3.500 3.517 3.474 3.526 9,554,476 3.5050 0.00%
2023-07-11 0 4.070 4.050 4.070 3.960 4.090 10,859,000 43,685,350 4.0230 3.517 3.500 3.517 3.422 3.535 12,565,270 3.4767 0.49%
2023-07-10 0 4.050 4.040 4.050 4.030 4.180 13,220,000 54,072,660 4.0902 3.500 3.491 3.500 3.483 3.612 15,297,253 3.5348 0.25%
2023-07-07 0 4.040 4.040 4.070 4.040 4.140 6,128,000 25,094,280 4.0950 3.491 3.491 3.517 3.491 3.578 7,090,890 3.5389 -1.70%
2023-07-06 0 4.110 4.100 4.110 4.010 4.170 7,627,000 31,061,690 4.0726 3.552 3.543 3.552 3.465 3.604 8,825,427 3.5196 0.00%
2023-07-05 0 4.110 4.100 4.110 4.090 4.230 9,314,000 38,654,360 4.1501 3.552 3.543 3.552 3.535 3.656 10,777,505 3.5866 -1.20%
2023-07-04 0 4.160 4.140 4.160 4.120 4.190 7,460,467 31,015,307 4.1573 3.595 3.578 3.595 3.561 3.621 8,632,727 3.5928 -0.24%
2023-07-03 0 4.170 4.130 4.170 4.040 4.190 11,944,818 49,462,443 4.1409 3.604 3.569 3.604 3.491 3.621 13,821,702 3.5786 1.96%
2023-06-30 0 4.090 4.080 4.090 4.030 4.150 15,178,000 61,883,980 4.0772 3.535 3.526 3.535 3.483 3.586 17,562,913 3.5236 -0.49%
2023-06-29 0 4.110 4.110 4.120 4.080 4.160 14,763,456 60,726,600 4.1133 3.552 3.552 3.561 3.526 3.595 17,083,231 3.5547 -0.48%
2023-06-28 0 4.130 4.130 4.140 4.000 4.150 15,540,000 63,549,408 4.0894 3.569 3.569 3.578 3.457 3.586 17,981,793 3.5341 2.99%
2023-06-27 0 4.010 4.010 4.020 3.920 4.050 13,320,000 53,372,240 4.0069 3.465 3.465 3.474 3.388 3.500 15,412,966 3.4628 -0.25%
2023-06-26 0 4.020 4.010 4.020 3.810 4.070 30,382,349 121,957,389 4.0141 3.474 3.465 3.474 3.293 3.517 35,156,314 3.4690 5.79%
2023-06-23 0 3.800 3.780 3.800 3.730 3.880 5,226,302 19,669,171 3.7635 3.284 3.267 3.284 3.223 3.353 6,047,509 3.2524 -2.06%
2023-06-21 0 3.880 3.860 3.880 3.800 3.940 16,452,000 63,996,674 3.8899 3.353 3.336 3.353 3.284 3.405 19,037,096 3.3617 1.57%
2023-06-20 0 3.820 3.810 3.820 3.700 3.920 19,396,000 74,251,856 3.8282 3.301 3.293 3.301 3.198 3.388 22,443,685 3.3084 1.60%
2023-06-19 0 3.760 3.750 3.760 3.620 3.770 14,074,250 52,190,930 3.7083 3.249 3.241 3.249 3.128 3.258 16,285,731 3.2047 2.73%
2023-06-16 0 3.660 3.640 3.660 3.630 3.770 19,366,200 71,223,924 3.6777 3.163 3.146 3.163 3.137 3.258 22,409,203 3.1783 -2.14%
2023-06-15 0 3.740 3.740 3.750 3.710 3.890 23,961,951 89,739,314 3.7451 3.232 3.232 3.241 3.206 3.362 27,727,082 3.2365 -3.36%
2023-06-14 0 3.870 3.860 3.870 3.770 3.890 19,154,000 73,338,760 3.8289 3.344 3.336 3.344 3.258 3.362 22,163,660 3.3090 -0.51%
2023-06-13 0 3.890 3.880 3.900 3.880 3.960 7,248,000 28,380,886 3.9157 3.362 3.353 3.370 3.353 3.422 8,386,875 3.3840 -2.02%
2023-06-12 0 3.970 3.940 3.970 3.920 4.190 14,581,515 58,305,962 3.9986 3.431 3.405 3.431 3.388 3.621 16,872,702 3.4556 -3.41%
2023-06-09 0 4.110 4.110 4.120 3.960 4.130 20,630,000 84,301,350 4.0863 3.552 3.552 3.561 3.422 3.569 23,871,583 3.5315 3.79%
2023-06-08 0 3.960 3.960 3.980 3.860 4.010 16,996,000 67,403,992 3.9659 3.422 3.422 3.440 3.336 3.465 19,666,574 3.4273 1.54%
2023-06-07 0 3.900 3.900 3.910 3.770 3.940 21,762,000 84,219,162 3.8700 3.370 3.370 3.379 3.258 3.405 25,181,454 3.3445 1.04%
2023-06-06 0 3.860 3.850 3.860 3.810 4.000 28,378,000 109,981,434 3.8756 3.336 3.327 3.336 3.293 3.457 32,837,023 3.3493 -3.74%
2023-06-05 0 4.010 4.000 4.010 3.910 4.080 24,284,702 97,068,961 3.9971 3.465 3.457 3.465 3.379 3.526 28,100,547 3.4543 1.56%
2023-06-02 0 4.170 4.160 4.170 4.110 4.270 18,441,000 76,887,351 4.1694 3.412 3.404 3.412 3.363 3.494 22,536,007 3.4118 -0.95%
2023-06-01 0 4.210 4.210 4.220 4.170 4.330 24,202,570 102,639,784 4.2409 3.445 3.445 3.453 3.412 3.543 29,576,991 3.4703 -3.22%
2023-05-31 0 4.350 4.350 4.360 4.210 4.360 31,084,384 133,214,105 4.2856 3.560 3.560 3.568 3.445 3.568 37,986,980 3.5068 0.00%
2023-05-30 0 4.350 4.350 4.360 4.200 4.370 31,810,000 136,836,844 4.3017 3.560 3.560 3.568 3.437 3.576 38,873,726 3.5200 2.11%
2023-05-29 0 4.260 4.260 4.280 3.940 4.350 88,418,160 371,693,144 4.2038 3.486 3.486 3.502 3.224 3.560 108,052,290 3.4399 10.36%
2023-05-25 0 3.860 3.860 3.870 3.730 3.880 17,592,000 67,331,938 3.8274 3.159 3.159 3.167 3.052 3.175 21,498,478 3.1319 2.39%
2023-05-24 0 3.770 3.740 3.770 3.720 3.800 7,468,000 28,126,564 3.7663 3.085 3.060 3.085 3.044 3.110 9,126,344 3.0819 0.80%
2023-05-23 0 3.740 3.740 3.750 3.720 3.920 20,172,000 76,318,501 3.7834 3.060 3.060 3.069 3.044 3.208 24,651,393 3.0959 -4.59%
2023-05-22 0 3.920 3.910 3.920 3.750 3.940 18,750,000 72,801,100 3.8827 3.208 3.200 3.208 3.069 3.224 22,913,624 3.1772 4.53%
2023-05-19 0 3.750 3.740 3.750 3.710 3.840 9,260,000 34,775,596 3.7555 3.069 3.060 3.069 3.036 3.142 11,316,275 3.0731 -0.53%
2023-05-18 0 3.770 3.760 3.770 3.770 3.950 13,534,000 52,106,134 3.8500 3.085 3.077 3.085 3.085 3.232 16,539,359 3.1504 -1.05%
2023-05-17 0 3.810 3.810 3.820 3.800 3.940 16,634,000 64,339,402 3.8679 3.118 3.118 3.126 3.110 3.224 20,327,745 3.1651 -2.56%
2023-05-16 0 3.910 3.880 3.910 3.840 3.930 7,326,000 28,482,120 3.8878 3.200 3.175 3.200 3.142 3.216 8,952,811 3.1814 1.56%
2023-05-15 0 3.850 3.840 3.850 3.840 3.980 23,376,000 91,258,958 3.9040 3.150 3.142 3.150 3.142 3.257 28,566,873 3.1946 -0.52%
2023-05-12 0 3.870 3.870 3.880 3.730 3.990 33,644,000 131,469,012 3.9077 3.167 3.167 3.175 3.052 3.265 41,114,984 3.1976 3.20%
2023-05-11 0 3.750 3.750 3.760 3.640 3.790 11,348,000 42,390,748 3.7355 3.069 3.069 3.077 2.979 3.101 13,867,936 3.0567 2.46%
2023-05-10 0 3.660 3.660 3.670 3.640 3.760 11,519,347 42,402,783 3.6810 2.995 2.995 3.003 2.979 3.077 14,077,332 3.0121 -2.14%
2023-05-09 0 3.740 3.710 3.740 3.690 3.880 14,232,000 53,735,370 3.7757 3.060 3.036 3.060 3.019 3.175 17,392,357 3.0896 -1.58%
2023-05-08 0 3.800 3.800 3.810 3.770 3.990 29,630,000 114,745,330 3.8726 3.110 3.110 3.118 3.085 3.265 36,209,636 3.1689 -2.81%
2023-05-05 0 3.910 3.890 3.910 3.800 3.930 18,860,600 72,585,574 3.8485 3.200 3.183 3.200 3.110 3.216 23,048,783 3.1492 1.56%
2023-05-04 0 3.850 3.840 3.850 3.780 3.910 14,860,000 57,345,020 3.8590 3.150 3.142 3.150 3.093 3.200 18,159,810 3.1578 2.67%
2023-05-03 0 3.750 3.740 3.760 3.680 3.890 10,562,000 39,375,792 3.7281 3.069 3.060 3.077 3.011 3.183 12,907,397 3.0506 -3.35%
2023-05-02 0 3.880 3.850 3.880 3.770 3.900 5,620,000 21,580,992 3.8400 3.175 3.150 3.175 3.085 3.191 6,867,977 3.1423 2.11%
2023-04-28 0 3.800 3.780 3.800 3.730 3.820 17,012,000 64,179,840 3.7726 3.110 3.093 3.110 3.052 3.126 20,789,683 3.0871 0.26%
2023-04-27 0 3.790 3.790 3.800 3.750 3.910 15,504,000 59,086,862 3.8111 3.101 3.101 3.110 3.069 3.200 18,946,817 3.1186 -0.79%
2023-04-26 0 3.820 3.820 3.840 3.730 3.990 49,713,300 192,962,910 3.8815 3.126 3.126 3.142 3.052 3.265 60,752,632 3.1762 5.23%
2023-04-25 0 3.630 3.630 3.690 3.590 3.710 16,718,000 60,978,808 3.6475 2.970 2.970 3.019 2.938 3.036 20,430,398 2.9847 -1.09%
2023-04-24 0 3.670 3.670 3.680 3.500 3.690 21,714,000 78,984,912 3.6375 3.003 3.003 3.011 2.864 3.019 26,535,809 2.9765 5.16%
2023-04-21 0 3.490 3.490 3.510 3.490 3.580 6,826,000 24,103,200 3.5311 2.856 2.856 2.872 2.856 2.929 8,341,781 2.8895 0.29%
2023-04-20 0 3.480 3.470 3.480 3.450 3.600 11,750,100 40,970,311 3.4868 2.848 2.839 2.848 2.823 2.946 14,359,326 2.8532 -2.79%
2023-04-19 0 3.580 3.580 3.590 3.520 3.600 8,966,000 31,994,240 3.5684 2.929 2.929 2.938 2.880 2.946 10,956,989 2.9200 1.70%
2023-04-18 0 3.520 3.520 3.550 3.500 3.680 11,802,000 41,849,376 3.5460 2.880 2.880 2.905 2.864 3.011 14,422,751 2.9016 -4.35%
2023-04-17 0 3.680 3.640 3.680 3.580 3.750 24,266,000 88,700,340 3.6553 3.011 2.979 3.011 2.929 3.069 29,654,506 2.9911 3.08%
2023-04-14 0 3.570 3.570 3.580 3.460 3.670 32,602,000 117,108,826 3.5921 2.921 2.921 2.929 2.831 3.003 39,841,598 2.9394 4.39%
2023-04-13 0 3.420 3.420 3.430 3.300 3.490 27,905,762 95,544,714 3.4238 2.799 2.799 2.807 2.700 2.856 34,102,513 2.8017 3.01%
2023-04-12 0 3.320 3.310 3.320 3.250 3.330 9,517,951 31,300,302 3.2886 2.717 2.709 2.717 2.659 2.725 11,631,506 2.6910 0.61%
2023-04-11 0 3.300 3.290 3.300 3.200 3.410 43,004,000 142,686,474 3.3180 2.700 2.692 2.700 2.619 2.790 52,553,465 2.7151 7.49%
2023-04-06 0 3.070 3.060 3.070 3.030 3.080 10,432,867 31,890,335 3.0567 2.512 2.504 2.512 2.479 2.520 12,749,589 2.5013 0.33%
2023-04-04 0 3.060 3.060 3.070 3.020 3.090 10,640,782 32,458,271 3.0504 2.504 2.504 2.512 2.471 2.529 13,003,673 2.4961 -0.33%
2023-04-03 0 3.070 3.070 3.080 2.990 3.270 51,696,000 157,956,818 3.0555 2.512 2.512 2.520 2.447 2.676 63,175,610 2.5003 -4.66%
2023-03-31 0 3.220 3.220 3.240 3.220 3.360 17,237,195 56,616,711 3.2846 2.635 2.635 2.651 2.635 2.749 21,064,885 2.6877 -2.42%
2023-03-30 0 3.300 3.300 3.310 3.210 3.340 17,286,000 56,718,970 3.2812 2.700 2.700 2.709 2.627 2.733 21,124,528 2.6850 0.61%
2023-03-29 0 3.280 3.280 3.290 3.210 3.310 15,926,129 52,055,710 3.2686 2.684 2.684 2.692 2.627 2.709 19,462,684 2.6746 2.50%
2023-03-28 0 3.200 3.180 3.200 3.150 3.250 15,025,665 48,146,268 3.2043 2.619 2.602 2.619 2.578 2.659 18,362,263 2.6220 2.24%
2023-03-27 0 3.130 3.130 3.150 3.100 3.160 8,356,359 26,145,710 3.1288 2.561 2.561 2.578 2.537 2.586 10,211,971 2.5603 -1.57%
2023-03-24 0 3.180 3.180 3.190 3.160 3.240 8,378,000 26,770,382 3.1953 2.602 2.602 2.610 2.586 2.651 10,238,418 2.6147 -0.62%
2023-03-23 0 3.200 3.190 3.200 3.160 3.220 11,310,000 36,056,558 3.1880 2.619 2.610 2.619 2.586 2.635 13,821,498 2.6087 0.63%
2023-03-22 0 3.180 3.180 3.190 3.170 3.240 8,892,000 28,417,282 3.1958 2.602 2.602 2.610 2.594 2.651 10,866,557 2.6151 -1.85%
2023-03-21 0 3.240 3.220 3.240 3.150 3.240 7,534,000 24,157,428 3.2065 2.651 2.635 2.651 2.578 2.651 9,206,999 2.6238 1.89%
2023-03-20 0 3.180 3.170 3.180 3.120 3.310 29,779,750 95,870,700 3.2193 2.602 2.594 2.602 2.553 2.709 36,392,639 2.6343 -3.05%
2023-03-17 0 3.280 3.280 3.300 3.270 3.400 39,726,078 131,442,993 3.3087 2.684 2.684 2.700 2.676 2.782 48,547,648 2.7075 -1.50%
2023-03-16 0 3.330 3.330 3.340 3.250 3.400 25,474,000 85,538,160 3.3579 2.725 2.725 2.733 2.659 2.782 31,130,755 2.7477 1.22%
2023-03-15 0 3.290 3.290 3.300 3.130 3.300 19,342,000 62,349,066 3.2235 2.692 2.692 2.700 2.561 2.700 23,637,083 2.6378 4.44%
2023-03-14 0 3.150 3.150 3.160 3.120 3.240 19,120,900 60,664,586 3.1727 2.578 2.578 2.586 2.553 2.651 23,366,886 2.5962 0.64%
2023-03-13 0 3.130 3.130 3.160 3.100 3.170 14,631,400 45,902,631 3.1373 2.561 2.561 2.586 2.537 2.594 17,880,448 2.5672 -0.32%
2023-03-10 0 3.140 3.110 3.140 3.110 3.180 12,035,010 37,855,685 3.1455 2.569 2.545 2.569 2.545 2.602 14,707,503 2.5739 -1.26%
2023-03-09 0 3.180 3.180 3.200 3.180 3.300 14,280,000 46,111,500 3.2291 2.602 2.602 2.619 2.602 2.700 17,451,016 2.6423 -1.55%
2023-03-08 0 3.230 3.230 3.270 3.230 3.330 13,592,000 44,294,384 3.2589 2.643 2.643 2.676 2.643 2.725 16,610,239 2.6667 -3.00%
2023-03-07 0 3.330 3.330 3.350 3.310 3.410 12,972,000 43,701,166 3.3689 2.725 2.725 2.741 2.709 2.790 15,852,561 2.7567 -0.89%
2023-03-06 0 3.360 3.330 3.360 3.240 3.410 21,661,200 72,460,724 3.3452 2.749 2.725 2.749 2.651 2.790 26,471,284 2.7373 3.38%
2023-03-03 0 3.250 3.250 3.270 3.060 3.330 49,875,000 158,452,402 3.1770 2.659 2.659 2.676 2.504 2.725 60,950,239 2.5997 6.21%
2023-03-02 0 3.060 3.060 3.080 3.060 3.170 27,101,500 83,674,655 3.0875 2.504 2.504 2.520 2.504 2.594 33,119,657 2.5264 -3.47%
2023-03-01 0 3.170 3.160 3.170 3.070 3.170 24,357,400 75,953,722 3.1183 2.594 2.586 2.594 2.512 2.594 29,766,202 2.5517 0.96%
2023-02-28 0 3.140 3.110 3.140 3.030 3.150 24,844,000 76,778,442 3.0904 2.569 2.545 2.569 2.479 2.578 30,360,857 2.5289 1.95%
2023-02-27 0 3.080 3.050 3.080 3.020 3.110 20,266,000 62,114,790 3.0650 2.520 2.496 2.520 2.471 2.545 24,766,266 2.5080 -0.96%
2023-02-24 0 3.110 3.110 3.120 3.100 3.240 20,208,000 63,354,646 3.1351 2.545 2.545 2.553 2.537 2.651 24,695,387 2.5654 -3.72%
2023-02-23 0 3.230 3.220 3.230 3.100 3.260 22,788,000 72,448,639 3.1792 2.643 2.635 2.643 2.537 2.668 27,848,302 2.6015 0.31%
2023-02-22 0 3.220 3.210 3.220 3.190 3.340 24,562,000 79,531,532 3.2380 2.635 2.627 2.635 2.610 2.733 30,016,236 2.6496 -3.30%
2023-02-21 0 3.330 3.300 3.330 3.290 3.370 9,236,000 30,708,573 3.3249 2.725 2.700 2.725 2.692 2.758 11,286,945 2.7207 0.30%
2023-02-20 0 3.320 3.310 3.320 3.290 3.440 22,228,000 74,645,195 3.3582 2.717 2.709 2.717 2.692 2.815 27,163,948 2.7480 -2.35%
2023-02-17 0 3.400 3.370 3.400 3.360 3.460 5,872,000 20,044,164 3.4135 2.782 2.758 2.782 2.749 2.831 7,175,936 2.7932 0.59%
2023-02-16 0 3.380 3.380 3.400 3.360 3.450 10,660,000 36,280,858 3.4035 2.766 2.766 2.782 2.749 2.823 13,027,159 2.7850 -1.46%
2023-02-15 0 3.430 3.410 3.430 3.380 3.510 11,865,413 40,638,907 3.4250 2.807 2.790 2.807 2.766 2.872 14,500,246 2.8026 -2.00%
2023-02-14 0 3.500 3.500 3.520 3.500 3.660 24,074,000 85,965,270 3.5709 2.864 2.864 2.880 2.864 2.995 29,419,871 2.9220 -0.85%
2023-02-13 0 3.530 3.520 3.530 3.520 3.670 17,638,000 63,228,662 3.5848 2.889 2.880 2.889 2.880 3.003 21,554,693 2.9334 -1.94%
2023-02-10 0 3.600 3.580 3.600 3.480 3.730 48,857,468 177,194,223 3.6268 2.946 2.929 2.946 2.848 3.052 59,706,754 2.9677 3.15%
2023-02-09 0 3.490 3.490 3.500 3.420 3.570 21,328,000 74,169,640 3.4776 2.856 2.856 2.864 2.799 2.921 26,064,094 2.8457 -1.13%
2023-02-08 0 3.530 3.520 3.530 3.380 3.590 37,739,200 132,280,198 3.5051 2.889 2.880 2.889 2.766 2.938 46,119,564 2.8682 3.82%
2023-02-07 0 3.400 3.400 3.410 3.160 3.450 52,391,100 176,139,342 3.3620 2.782 2.782 2.790 2.586 2.823 64,025,064 2.7511 6.58%
2023-02-06 0 3.190 3.150 3.190 3.120 3.270 20,943,000 67,166,638 3.2071 2.610 2.578 2.610 2.553 2.676 25,593,601 2.6244 0.63%
2023-02-03 0 3.170 3.170 3.180 3.060 3.180 13,107,400 40,896,230 3.1201 2.594 2.594 2.602 2.504 2.602 16,018,028 2.5531 1.60%
2023-02-02 0 3.120 3.120 3.130 3.060 3.170 15,461,700 48,424,619 3.1319 2.553 2.553 2.561 2.504 2.594 18,895,124 2.5628 0.32%
2023-02-01 0 3.110 3.090 3.110 3.050 3.140 8,739,000 26,972,390 3.0864 2.545 2.529 2.545 2.496 2.569 10,679,582 2.5256 -0.64%
2023-01-31 0 3.130 3.100 3.130 3.030 3.220 21,039,400 65,241,648 3.1009 2.561 2.537 2.561 2.479 2.635 25,711,408 2.5375 0.64%
2023-01-30 0 3.110 3.110 3.120 3.110 3.270 16,946,000 53,944,396 3.1833 2.545 2.545 2.553 2.545 2.676 20,709,028 2.6049 -4.31%
2023-01-27 0 3.250 3.220 3.250 3.180 3.250 2,295,523 7,376,321 3.2134 2.659 2.635 2.659 2.602 2.659 2,805,267 2.6295 0.00%
2023-01-26 0 3.250 3.210 3.250 3.190 3.270 6,090,400 19,614,338 3.2205 2.659 2.627 2.659 2.610 2.676 7,442,834 2.6353 1.25%
2023-01-20 0 3.210 3.180 3.210 3.090 3.230 7,561,600 24,107,842 3.1882 2.627 2.602 2.627 2.529 2.643 9,240,728 2.6089 2.23%
2023-01-19 0 3.140 3.090 3.140 3.040 3.140 4,322,000 13,350,080 3.0889 2.569 2.529 2.569 2.488 2.569 5,281,743 2.5276 0.64%
2023-01-18 0 3.120 3.090 3.120 3.050 3.170 11,037,400 34,264,669 3.1044 2.553 2.529 2.553 2.496 2.594 13,488,364 2.5403 0.65%
2023-01-17 0 3.100 3.070 3.110 3.040 3.170 11,381,998 35,128,637 3.0863 2.537 2.512 2.545 2.488 2.594 13,909,484 2.5255 -1.27%
2023-01-16 0 3.140 3.130 3.140 3.130 3.300 16,518,000 52,743,836 3.1931 2.569 2.561 2.569 2.561 2.700 20,185,986 2.6129 -0.63%
2023-01-13 0 3.160 3.160 3.210 3.110 3.220 10,970,000 34,740,530 3.1669 2.586 2.586 2.627 2.545 2.635 13,405,997 2.5914 0.32%
2023-01-12 0 3.150 3.130 3.150 3.100 3.200 13,685,998 42,964,637 3.1393 2.578 2.561 2.578 2.537 2.619 16,725,110 2.5689 0.00%
2023-01-11 0 3.150 3.150 3.170 3.140 3.280 25,876,531 83,058,261 3.2098 2.578 2.578 2.594 2.569 2.684 31,622,672 2.6265 -2.48%
2023-01-10 0 3.230 3.220 3.230 3.210 3.350 16,941,358 55,333,280 3.2662 2.643 2.635 2.643 2.627 2.741 20,703,355 2.6727 -1.52%
2023-01-09 0 3.280 3.260 3.280 3.230 3.460 37,399,398 122,721,523 3.2814 2.684 2.668 2.684 2.643 2.831 45,704,306 2.6851 -5.75%
2023-01-06 0 3.480 3.450 3.480 3.330 3.490 18,895,000 65,150,180 3.4480 2.848 2.823 2.848 2.725 2.856 23,090,822 2.8215 3.26%
2023-01-05 0 3.370 3.330 3.370 3.320 3.500 21,761,998 74,326,263 3.4154 2.758 2.725 2.758 2.717 2.864 26,594,466 2.7948 -1.17%
2023-01-04 0 3.410 3.390 3.410 3.290 3.440 14,329,400 48,515,436 3.3857 2.790 2.774 2.790 2.692 2.815 17,511,386 2.7705 2.10%
2023-01-03 0 3.340 3.340 3.350 3.230 3.390 33,235,998 111,144,855 3.3441 2.733 2.733 2.741 2.643 2.774 40,616,381 2.7365 3.41%
2022-12-30 0 3.230 3.210 3.240 3.160 3.280 10,570,002 34,185,786 3.2342 2.643 2.627 2.651 2.586 2.684 12,917,176 2.6465 1.25%
2022-12-29 0 3.190 3.180 3.190 3.150 3.230 17,275,000 55,021,540 3.1850 2.610 2.602 2.610 2.578 2.643 21,111,085 2.6063 0.31%
2022-12-28 0 3.180 3.170 3.180 2.810 3.220 51,301,353 158,839,193 3.0962 2.602 2.594 2.602 2.299 2.635 62,693,328 2.5336 13.98%
2022-12-23 0 2.790 2.790 2.800 2.780 2.880 5,874,000 16,529,750 2.8141 2.283 2.283 2.291 2.275 2.357 7,178,380 2.3027 -1.06%
2022-12-22 0 2.820 2.810 2.820 2.820 2.880 5,600,000 15,917,346 2.8424 2.308 2.299 2.308 2.308 2.357 6,843,536 2.3259 -0.35%
2022-12-21 0 2.830 2.830 2.850 2.830 2.880 2,614,000 7,429,826 2.8423 2.316 2.316 2.332 2.316 2.357 3,194,465 2.3258 -0.70%
2022-12-20 0 2.850 2.840 2.850 2.840 2.930 5,666,520 16,280,157 2.8730 2.332 2.324 2.332 2.324 2.398 6,924,827 2.3510 -1.72%
2022-12-19 0 2.900 2.870 2.900 2.870 2.980 4,776,312 13,868,601 2.9036 2.373 2.348 2.373 2.348 2.439 5,836,939 2.3760 -1.69%
2022-12-16 0 2.950 2.950 2.970 2.840 2.980 12,992,000 38,234,470 2.9429 2.414 2.414 2.430 2.324 2.439 15,877,003 2.4082 3.15%
2022-12-15 0 2.860 2.860 2.880 2.780 2.880 9,002,000 25,526,056 2.8356 2.340 2.340 2.357 2.275 2.357 11,000,983 2.3203 1.42%
2022-12-14 0 2.820 2.820 2.830 2.800 2.870 2,707,700 7,667,707 2.8318 2.308 2.308 2.316 2.291 2.348 3,308,972 2.3172 -0.35%
2022-12-13 0 2.830 2.830 2.840 2.800 2.850 7,127,400 20,144,544 2.8264 2.316 2.316 2.324 2.291 2.332 8,710,110 2.3128 1.80%
2022-12-12 0 2.780 2.780 2.800 2.760 2.930 23,702,191 66,517,864 2.8064 2.275 2.275 2.291 2.258 2.398 28,965,498 2.2965 -3.81%
2022-12-09 0 2.890 2.890 2.910 2.890 3.030 21,656,000 63,880,608 2.9498 2.365 2.365 2.381 2.365 2.479 26,464,930 2.4138 -0.69%
2022-12-08 0 2.910 2.910 2.930 2.860 2.960 18,774,003 54,872,482 2.9228 2.381 2.381 2.398 2.340 2.422 22,942,957 2.3917 0.69%
2022-12-07 0 2.890 2.890 2.900 2.870 3.050 24,879,000 73,351,534 2.9483 2.365 2.365 2.373 2.348 2.496 30,403,629 2.4126 -5.86%
2022-12-06 0 3.070 3.040 3.070 3.030 3.150 13,936,600 43,022,642 3.0870 2.512 2.488 2.512 2.479 2.578 17,031,360 2.5261 0.33%
2022-12-05 0 3.060 3.050 3.060 2.860 3.070 21,682,750 64,164,497 2.9592 2.504 2.496 2.504 2.340 2.512 26,497,620 2.4215 7.37%
2022-12-02 0 2.850 2.850 2.880 2.800 2.940 23,481,450 66,952,072 2.8513 2.332 2.332 2.357 2.291 2.406 28,695,739 2.3332 -2.06%
2022-12-01 0 2.910 2.910 2.920 2.910 3.090 15,735,400 46,890,280 2.9799 2.381 2.381 2.389 2.381 2.529 19,229,602 2.4384 -3.32%
2022-11-30 0 3.010 3.010 3.050 2.940 3.070 16,002,000 48,485,100 3.0299 2.463 2.463 2.496 2.406 2.512 19,555,403 2.4794 0.00%
2022-11-29 0 3.010 2.980 3.010 2.950 3.080 13,159,082 39,425,018 2.9960 2.463 2.439 2.463 2.414 2.520 16,081,187 2.4516 -1.63%
2022-11-28 0 3.060 3.050 3.060 2.830 3.090 22,064,636 66,174,471 2.9991 2.504 2.496 2.504 2.316 2.529 26,964,307 2.4542 3.38%
2022-11-25 0 2.960 2.950 2.960 2.930 3.060 9,210,000 27,584,686 2.9951 2.422 2.414 2.422 2.398 2.504 11,255,172 2.4508 -1.00%
2022-11-24 0 2.990 2.990 3.030 2.980 3.070 8,808,364 26,552,822 3.0145 2.447 2.447 2.479 2.439 2.512 10,764,349 2.4667 1.01%
2022-11-23 0 2.960 2.950 2.960 2.850 2.970 10,236,000 30,062,602 2.9369 2.422 2.414 2.422 2.332 2.430 12,509,005 2.4033 3.50%
2022-11-22 0 2.860 2.820 2.860 2.810 2.920 6,231,697 17,836,832 2.8623 2.340 2.308 2.340 2.299 2.389 7,615,507 2.3422 -0.69%
2022-11-21 0 2.880 2.860 2.880 2.700 2.890 20,130,000 57,209,282 2.8420 2.357 2.340 2.357 2.209 2.365 24,600,066 2.3256 5.11%
2022-11-18 0 2.740 2.740 2.760 2.740 2.840 9,412,770 26,124,743 2.7755 2.242 2.242 2.258 2.242 2.324 11,502,969 2.2711 -1.44%
2022-11-17 0 2.780 2.770 2.780 2.730 2.800 9,276,000 25,712,620 2.7720 2.275 2.267 2.275 2.234 2.291 11,335,828 2.2683 0.00%
2022-11-16 0 2.780 2.780 2.810 2.780 2.990 16,500,064 47,251,961 2.8637 2.275 2.275 2.299 2.275 2.447 20,164,067 2.3434 0.00%
2022-11-15 0 2.780 2.760 2.780 2.730 2.800 6,569,491 18,178,722 2.7671 2.275 2.258 2.275 2.234 2.291 8,028,312 2.2643 1.09%
2022-11-14 0 2.750 2.750 2.780 2.670 2.800 16,103,400 44,343,163 2.7537 2.250 2.250 2.275 2.185 2.291 19,679,320 2.2533 3.00%
2022-11-11 0 2.670 2.660 2.670 2.600 2.670 10,855,000 28,650,572 2.6394 2.185 2.177 2.185 2.128 2.185 13,265,460 2.1598 3.09%
2022-11-10 0 2.590 2.590 2.600 2.570 2.700 18,413,504 48,662,478 2.6428 2.119 2.119 2.128 2.103 2.209 22,502,405 2.1625 0.39%
2022-11-09 0 2.580 2.580 2.600 2.540 2.720 12,638,336 33,300,454 2.6349 2.111 2.111 2.128 2.078 2.226 15,444,804 2.1561 1.18%
2022-11-08 0 2.550 2.550 2.570 2.540 2.620 9,882,000 25,328,150 2.5631 2.087 2.087 2.103 2.078 2.144 12,076,396 2.0973 -1.54%
2022-11-07 0 2.590 2.570 2.590 2.530 2.640 15,335,245 39,540,225 2.5784 2.119 2.103 2.119 2.070 2.160 18,740,588 2.1099 -1.52%
2022-11-04 0 2.630 2.620 2.630 2.380 2.630 31,330,000 79,153,140 2.5264 2.152 2.144 2.152 1.948 2.152 38,287,137 2.0674 11.91%
2022-11-03 0 2.350 2.340 2.350 2.280 2.420 23,446,800 55,510,654 2.3675 1.923 1.915 1.923 1.866 1.980 28,653,395 1.9373 2.17%
2022-11-02 0 2.300 2.300 2.310 2.240 2.350 20,322,000 46,525,140 2.2894 1.882 1.882 1.890 1.833 1.923 24,834,702 1.8734 -1.71%
2022-11-01 0 2.340 2.340 2.350 2.280 2.410 27,789,400 65,233,320 2.3474 1.915 1.915 1.923 1.866 1.972 33,960,312 1.9209 -0.85%
2022-10-31 0 2.360 2.350 2.360 2.340 2.510 26,888,000 65,017,104 2.4181 1.931 1.923 1.931 1.915 2.054 32,858,747 1.9787 -2.07%
2022-10-28 0 2.410 2.410 2.440 2.380 2.670 50,154,000 123,570,104 2.4638 1.972 1.972 1.997 1.948 2.185 61,291,194 2.0161 -6.95%
2022-10-27 0 2.590 2.590 2.600 2.590 2.860 62,542,000 167,687,925 2.6812 2.119 2.119 2.128 2.119 2.340 76,430,072 2.1940 -11.00%
2022-10-26 0 2.910 2.900 2.910 2.780 2.940 29,776,000 84,756,886 2.8465 2.381 2.373 2.381 2.275 2.406 36,388,056 2.3293 0.34%
2022-10-25 0 2.900 2.900 2.930 2.850 2.960 13,254,000 38,376,860 2.8955 2.373 2.373 2.398 2.332 2.422 16,197,182 2.3694 0.69%
2022-10-24 0 2.880 2.880 2.920 2.870 3.040 16,500,000 48,545,024 2.9421 2.357 2.357 2.389 2.348 2.488 20,163,989 2.4075 -5.26%
2022-10-21 0 3.040 3.030 3.040 2.860 3.110 20,494,711 61,959,970 3.0232 2.488 2.479 2.488 2.340 2.545 25,045,765 2.4739 6.67%
2022-10-20 0 2.850 2.850 2.860 2.830 3.080 39,952,000 116,690,060 2.9208 2.332 2.332 2.340 2.316 2.520 48,823,738 2.3900 -8.36%
2022-10-19 0 3.110 3.110 3.130 3.080 3.220 9,590,000 30,243,180 3.1536 2.545 2.545 2.561 2.520 2.635 11,719,555 2.5806 -0.96%
2022-10-18 0 3.140 3.100 3.140 3.050 3.210 20,359,000 63,618,540 3.1248 2.569 2.537 2.569 2.496 2.627 24,879,918 2.5570 0.96%
2022-10-17 0 3.110 3.070 3.110 3.000 3.120 23,944,000 73,085,260 3.0523 2.545 2.512 2.545 2.455 2.553 29,261,003 2.4977 -1.27%
2022-10-14 0 3.150 3.140 3.150 3.110 3.210 10,878,000 34,308,940 3.1540 2.578 2.569 2.578 2.545 2.627 13,293,568 2.5809 0.64%
2022-10-13 0 3.130 3.130 3.140 2.950 3.240 25,651,100 80,633,362 3.1435 2.561 2.561 2.569 2.414 2.651 31,347,181 2.5723 5.03%
2022-10-12 0 2.980 2.970 2.980 2.910 3.030 13,654,123 40,410,993 2.9596 2.439 2.430 2.439 2.381 2.479 16,686,157 2.4218 -1.97%
2022-10-11 0 3.040 3.030 3.040 2.750 3.060 27,250,000 80,626,390 2.9588 2.488 2.479 2.488 2.250 2.504 33,301,133 2.4211 10.14%
2022-10-10 0 2.760 2.760 2.770 2.740 2.890 26,446,000 74,121,000 2.8027 2.258 2.258 2.267 2.242 2.365 32,318,597 2.2934 0.36%
2022-10-07 0 2.750 2.750 2.770 2.720 2.770 3,992,000 10,984,400 2.7516 2.250 2.250 2.267 2.226 2.267 4,878,463 2.2516 -2.48%
2022-10-06 0 2.820 2.810 2.820 2.770 2.840 4,120,000 11,544,820 2.8021 2.308 2.299 2.308 2.267 2.324 5,034,887 2.2930 0.00%
2022-10-05 0 2.820 2.820 2.830 2.800 2.870 5,256,400 14,956,618 2.8454 2.308 2.308 2.316 2.291 2.348 6,423,636 2.3284 2.17%
2022-10-03 0 2.760 2.760 2.770 2.760 2.840 4,057,405 11,278,726 2.7798 2.258 2.258 2.267 2.258 2.324 4,958,392 2.2747 -3.83%
2022-09-30 0 2.870 2.850 2.870 2.780 2.900 8,095,800 23,156,902 2.8604 2.348 2.332 2.348 2.275 2.373 9,893,553 2.3406 1.77%
2022-09-29 0 2.820 2.820 2.830 2.800 2.980 9,564,000 27,441,680 2.8693 2.308 2.308 2.316 2.291 2.439 11,687,781 2.3479 -1.74%
2022-09-28 0 2.870 2.870 2.900 2.840 3.090 18,947,560 55,183,953 2.9125 2.348 2.348 2.373 2.324 2.529 23,155,054 2.3832 -6.21%
2022-09-27 0 3.060 3.050 3.060 3.030 3.130 12,436,723 38,134,047 3.0662 2.504 2.496 2.504 2.479 2.561 15,198,421 2.5091 -1.92%
2022-09-26 0 3.120 3.120 3.140 3.010 3.150 11,248,440 34,785,924 3.0925 2.553 2.553 2.569 2.463 2.578 13,746,268 2.5306 0.32%
2022-09-23 0 3.110 3.110 3.120 3.060 3.310 23,502,000 73,821,380 3.1411 2.545 2.545 2.553 2.504 2.709 28,720,852 2.5703 -3.12%
2022-09-22 0 3.210 3.210 3.220 3.170 3.340 13,237,800 42,742,048 3.2288 2.627 2.627 2.635 2.594 2.733 16,177,385 2.6421 -1.83%
2022-09-21 0 3.270 3.250 3.270 3.090 3.280 25,038,723 80,260,340 3.2054 2.676 2.659 2.676 2.529 2.684 30,598,820 2.6230 4.47%
2022-09-20 0 3.130 3.130 3.140 3.110 3.230 12,284,000 38,748,480 3.1544 2.561 2.561 2.569 2.545 2.643 15,011,784 2.5812 -2.80%
2022-09-19 0 3.220 3.180 3.220 2.980 3.220 36,082,000 112,903,854 3.1291 2.635 2.602 2.635 2.439 2.635 44,094,366 2.5605 3.54%
2022-09-16 0 3.110 3.110 3.120 3.110 3.430 36,685,009 118,275,898 3.2241 2.545 2.545 2.553 2.545 2.807 44,831,279 2.6382 -7.16%
2022-09-15 0 3.350 3.320 3.350 3.280 3.590 26,332,000 87,913,040 3.3386 2.741 2.717 2.741 2.684 2.938 32,179,282 2.7320 -5.10%
2022-09-14 0 3.530 3.520 3.540 3.440 3.580 14,331,632 50,450,362 3.5202 2.889 2.880 2.897 2.815 2.929 17,514,113 2.8806 0.86%
2022-09-13 0 3.500 3.500 3.550 3.500 3.760 24,822,884 88,217,933 3.5539 2.864 2.864 2.905 2.864 3.077 30,335,052 2.9081 -5.91%
2022-09-09 0 3.720 3.710 3.720 3.690 3.820 19,192,800 72,080,632 3.7556 3.044 3.036 3.044 3.019 3.126 23,454,752 3.0732 -0.53%
2022-09-08 0 3.740 3.740 3.750 3.620 3.850 49,298,683 186,874,705 3.7907 3.060 3.060 3.069 2.962 3.150 60,245,945 3.1019 0.54%
2022-09-07 0 3.720 3.720 3.730 3.550 3.760 47,455,500 174,651,780 3.6803 3.044 3.044 3.052 2.905 3.077 57,993,465 3.0116 3.62%
2022-09-06 0 3.590 3.590 3.650 3.480 3.650 26,672,000 95,474,470 3.5796 2.938 2.938 2.987 2.848 2.987 32,594,782 2.9291 1.99%
2022-09-05 0 3.520 3.520 3.550 3.360 3.550 23,974,000 84,022,368 3.5047 2.880 2.880 2.905 2.749 2.905 29,297,665 2.8679 2.92%
2022-09-02 0 3.420 3.420 3.450 3.260 3.470 32,165,200 109,176,138 3.3942 2.799 2.799 2.823 2.668 2.839 39,307,802 2.7775 5.56%
2022-09-01 0 3.240 3.220 3.240 3.190 3.300 9,022,859 29,191,648 3.2353 2.651 2.635 2.651 2.610 2.700 11,026,474 2.6474 0.31%
2022-08-31 0 3.230 3.230 3.260 3.160 3.330 20,312,000 65,768,120 3.2379 2.643 2.643 2.668 2.586 2.725 24,822,481 2.6495 -1.82%
2022-08-30 0 3.290 3.270 3.290 3.230 3.460 19,156,000 63,425,160 3.3110 2.692 2.676 2.692 2.643 2.831 23,409,780 2.7093 -0.90%
2022-08-29 0 3.320 3.320 3.340 3.260 3.410 9,732,000 32,493,329 3.3388 2.717 2.717 2.733 2.668 2.790 11,893,087 2.7321 -2.64%
2022-08-26 0 3.410 3.410 3.420 3.390 3.630 17,387,018 61,094,989 3.5138 2.790 2.790 2.799 2.774 2.970 21,247,978 2.8753 -3.40%
2022-08-25 0 3.530 3.530 3.540 3.410 3.550 18,118,000 63,696,380 3.5156 2.889 2.889 2.897 2.790 2.905 22,141,282 2.8768 3.82%
2022-08-24 0 3.400 3.400 3.420 3.330 3.500 18,340,000 62,592,270 3.4129 2.782 2.782 2.799 2.725 2.864 22,412,579 2.7927 -2.86%
2022-08-23 0 3.500 3.480 3.500 3.310 3.540 35,318,000 122,996,640 3.4825 2.864 2.848 2.864 2.709 2.897 43,160,712 2.8497 4.48%
2022-08-22 0 3.350 3.340 3.350 3.350 3.480 39,080,000 133,656,618 3.4201 2.741 2.733 2.741 2.741 2.848 47,758,102 2.7986 -1.47%
2022-08-19 0 3.400 3.380 3.400 3.180 3.560 86,057,000 296,494,306 3.4453 2.782 2.766 2.782 2.602 2.913 105,166,811 2.8193 5.92%
2022-08-18 0 3.210 3.180 3.210 3.160 3.310 35,855,800 116,985,634 3.2627 2.627 2.602 2.627 2.586 2.709 43,817,936 2.6698 1.26%
2022-08-17 0 3.170 3.160 3.170 3.140 3.240 12,834,000 40,827,160 3.1812 2.594 2.586 2.594 2.569 2.651 15,683,917 2.6031 -0.63%
2022-08-16 0 3.190 3.170 3.200 3.010 3.230 35,832,000 113,181,750 3.1587 2.610 2.594 2.619 2.463 2.643 43,788,851 2.5847 6.69%
2022-08-15 0 2.990 2.990 3.000 2.960 3.050 13,270,000 39,973,282 3.0123 2.447 2.447 2.455 2.422 2.496 16,216,735 2.4649 1.01%
2022-08-12 0 2.960 2.960 2.970 2.790 3.010 17,464,200 51,609,422 2.9552 2.422 2.422 2.430 2.283 2.463 21,342,299 2.4182 5.71%
2022-08-11 0 2.800 2.800 2.830 2.780 2.850 6,601,642 18,620,383 2.8206 2.291 2.291 2.316 2.275 2.332 8,067,602 2.3080 2.19%
2022-08-10 0 2.740 2.730 2.740 2.740 2.800 3,726,000 10,289,980 2.7617 2.242 2.234 2.242 2.242 2.291 4,553,395 2.2598 -1.79%
2022-08-09 0 2.790 2.760 2.790 2.760 2.850 5,990,000 16,790,580 2.8031 2.283 2.258 2.283 2.258 2.332 7,320,139 2.2938 -2.45%
2022-08-08 0 2.860 2.850 2.860 2.720 2.860 11,106,500 31,231,146 2.8120 2.340 2.332 2.340 2.226 2.340 13,572,809 2.3010 5.15%
2022-08-05 0 2.720 2.720 2.730 2.690 2.760 6,964,000 19,031,650 2.7329 2.226 2.226 2.234 2.201 2.258 8,510,425 2.2363 1.49%
2022-08-04 0 2.680 2.660 2.690 2.640 2.700 3,510,000 9,389,820 2.6752 2.193 2.177 2.201 2.160 2.209 4,289,430 2.1891 1.90%
2022-08-03 0 2.630 2.630 2.640 2.610 2.730 7,712,000 20,390,200 2.6440 2.152 2.152 2.160 2.136 2.234 9,424,526 2.1635 -2.59%
2022-08-02 0 2.700 2.690 2.700 2.630 2.720 14,574,500 38,963,884 2.6734 2.209 2.201 2.209 2.152 2.226 17,810,912 2.1876 -0.37%
2022-08-01 0 2.710 2.710 2.730 2.690 2.790 13,720,000 37,572,580 2.7385 2.218 2.218 2.234 2.201 2.283 16,766,662 2.2409 -0.37%
2022-07-29 0 2.720 2.720 2.750 2.720 2.850 16,410,000 45,654,650 2.7821 2.226 2.226 2.250 2.226 2.332 20,054,003 2.2766 -2.51%
2022-07-28 0 2.790 2.790 2.800 2.730 2.810 8,596,000 23,900,990 2.7805 2.283 2.283 2.291 2.234 2.299 10,504,827 2.2752 1.09%
2022-07-27 0 2.760 2.740 2.760 2.720 2.780 5,672,000 15,556,260 2.7426 2.258 2.242 2.258 2.226 2.275 6,931,524 2.2443 0.00%
2022-07-26 0 2.760 2.760 2.770 2.740 2.830 16,652,000 46,255,792 2.7778 2.258 2.258 2.267 2.242 2.316 20,349,742 2.2730 -1.78%
2022-07-25 0 2.810 2.810 2.820 2.800 2.900 6,706,000 18,974,790 2.8295 2.299 2.299 2.308 2.291 2.373 8,195,134 2.3154 -2.77%
2022-07-22 0 2.890 2.870 2.890 2.860 2.980 17,170,000 49,648,980 2.8916 2.365 2.348 2.365 2.340 2.439 20,982,769 2.3662 -2.03%
2022-07-21 0 2.950 2.950 2.960 2.940 3.110 9,338,000 28,263,000 3.0267 2.414 2.414 2.422 2.406 2.545 11,411,596 2.4767 -2.32%
2022-07-20 0 3.020 3.020 3.040 3.000 3.080 6,064,224 18,423,025 3.0380 2.471 2.471 2.488 2.455 2.520 7,410,845 2.4860 0.00%
2022-07-19 0 3.020 3.010 3.020 3.020 3.130 5,439,179 16,618,839 3.0554 2.471 2.463 2.471 2.471 2.561 6,647,003 2.5002 -3.51%
2022-07-18 0 3.130 3.110 3.130 2.940 3.130 32,696,003 100,497,689 3.0737 2.561 2.545 2.561 2.406 2.561 39,956,475 2.5152 6.83%
2022-07-15 0 2.930 2.920 2.930 2.850 2.940 22,051,000 64,116,902 2.9077 2.398 2.389 2.398 2.332 2.406 26,947,643 2.3793 2.81%
2022-07-14 0 2.850 2.840 2.850 2.780 2.980 11,839,500 33,772,892 2.8526 2.332 2.324 2.332 2.275 2.439 14,468,578 2.3342 -3.72%
2022-07-13 0 2.960 2.960 2.990 2.930 3.020 5,404,893 16,096,392 2.9781 2.422 2.422 2.447 2.398 2.471 6,605,103 2.4370 0.00%
2022-07-12 0 2.960 2.930 2.960 2.930 3.010 6,876,276 20,379,551 2.9637 2.422 2.398 2.422 2.398 2.463 8,403,221 2.4252 -1.00%
2022-07-11 0 2.990 2.970 2.990 2.930 3.100 18,002,000 54,253,948 3.0138 2.447 2.430 2.447 2.398 2.537 21,999,523 2.4661 0.00%
2022-07-08 0 2.990 2.980 2.990 2.900 3.000 11,955,000 35,247,380 2.9483 2.447 2.439 2.447 2.373 2.455 14,609,726 2.4126 1.36%
2022-07-07 0 2.950 2.950 2.970 2.880 3.030 19,767,000 58,736,740 2.9715 2.414 2.414 2.430 2.357 2.479 24,156,459 2.4315 2.08%
2022-07-06 0 2.890 2.870 2.890 2.840 2.980 18,406,901 53,518,118 2.9075 2.365 2.348 2.365 2.324 2.439 22,494,336 2.3792 1.05%
2022-07-05 0 2.860 2.840 2.860 2.760 2.880 27,723,500 78,718,070 2.8394 2.340 2.324 2.340 2.258 2.357 33,879,778 2.3235 3.25%
2022-07-04 0 2.770 2.760 2.770 2.580 2.810 34,971,842 95,121,518 2.7199 2.267 2.258 2.267 2.111 2.299 42,737,687 2.2257 7.91%
2022-06-30 0 2.860 2.860 2.870 2.800 2.890 23,933,541 68,429,124 2.8591 2.101 2.101 2.108 2.057 2.123 32,585,755 2.1000 1.78%
2022-06-29 0 2.810 2.810 2.820 2.800 2.860 11,878,000 33,448,574 2.8160 2.064 2.064 2.071 2.057 2.101 16,172,015 2.0683 -1.75%
2022-06-28 0 2.860 2.850 2.860 2.760 2.870 22,417,500 63,719,590 2.8424 2.101 2.093 2.101 2.027 2.108 30,521,650 2.0877 2.88%
2022-06-27 0 2.780 2.770 2.780 2.700 2.780 15,704,000 43,154,650 2.7480 2.042 2.035 2.042 1.983 2.042 21,381,153 2.0184 1.46%
2022-06-24 0 2.740 2.740 2.760 2.710 2.770 6,710,000 18,336,970 2.7328 2.012 2.012 2.027 1.990 2.035 9,135,732 2.0072 0.00%
2022-06-23 0 2.740 2.740 2.750 2.720 2.770 7,829,430 21,409,296 2.7345 2.012 2.012 2.020 1.998 2.035 10,659,847 2.0084 -0.72%
2022-06-22 0 2.760 2.760 2.770 2.750 2.810 3,863,000 10,706,720 2.7716 2.027 2.027 2.035 2.020 2.064 5,259,513 2.0357 -1.43%
2022-06-21 0 2.800 2.790 2.800 2.740 2.830 14,526,208 40,619,524 2.7963 2.057 2.049 2.057 2.012 2.079 19,777,577 2.0538 1.82%
2022-06-20 0 2.750 2.750 2.760 2.620 2.770 11,870,000 32,363,140 2.7265 2.020 2.020 2.027 1.924 2.035 16,161,123 2.0025 4.56%
2022-06-17 0 2.630 2.630 2.650 2.620 2.680 8,754,000 23,141,680 2.6436 1.932 1.932 1.946 1.924 1.968 11,918,658 1.9416 -0.38%
2022-06-16 0 2.640 2.640 2.670 2.640 2.710 7,556,000 20,181,980 2.6710 1.939 1.939 1.961 1.939 1.990 10,287,569 1.9618 -0.75%
2022-06-15 0 2.660 2.650 2.660 2.650 2.740 10,560,200 28,306,812 2.6805 1.954 1.946 1.954 1.946 2.012 14,377,818 1.9688 -0.75%
2022-06-14 0 2.680 2.680 2.700 2.640 2.740 14,180,000 38,095,300 2.6866 1.968 1.968 1.983 1.939 2.012 19,306,211 1.9732 -1.47%
2022-06-13 0 2.720 2.700 2.720 2.680 2.740 11,003,443 29,778,890 2.7063 1.998 1.983 1.998 1.968 2.012 14,981,297 1.9877 -0.73%
2022-06-10 0 2.740 2.740 2.760 2.740 2.800 9,390,000 25,922,590 2.7607 2.012 2.012 2.027 2.012 2.057 12,784,579 2.0276 -1.79%
2022-06-09 0 2.790 2.780 2.790 2.750 2.870 15,232,000 43,011,534 2.8238 2.049 2.042 2.049 2.020 2.108 20,738,520 2.0740 0.72%
2022-06-08 0 2.770 2.760 2.770 2.750 2.830 10,706,100 29,792,967 2.7828 2.035 2.027 2.035 2.020 2.079 14,576,462 2.0439 -0.36%
2022-06-07 0 2.780 2.780 2.790 2.740 2.800 16,440,000 45,559,870 2.7713 2.042 2.042 2.049 2.012 2.057 22,383,224 2.0354 0.36%
2022-06-06 0 2.770 2.760 2.770 2.720 2.800 12,016,000 33,198,360 2.7628 2.035 2.027 2.035 1.998 2.057 16,359,904 2.0293 -0.72%
2022-06-02 0 2.790 2.790 2.800 2.790 2.860 8,538,000 24,110,240 2.8239 2.049 2.049 2.057 2.049 2.101 11,624,572 2.0741 -2.11%
2022-06-01 0 2.850 2.840 2.850 2.790 2.850 13,200,800 37,247,460 2.8216 2.093 2.086 2.093 2.049 2.093 17,973,021 2.0724 1.42%
2022-05-31 0 2.810 2.800 2.810 2.700 2.820 22,612,000 62,768,940 2.7759 2.064 2.057 2.064 1.983 2.071 30,786,463 2.0388 4.85%
2022-05-30 0 2.680 2.680 2.690 2.670 2.750 11,234,000 30,331,980 2.7000 1.968 1.968 1.976 1.961 2.020 15,295,203 1.9831 -0.37%
2022-05-27 0 2.690 2.690 2.700 2.690 2.770 6,580,000 17,923,600 2.7240 1.976 1.976 1.983 1.976 2.035 8,958,736 2.0007 -1.47%
2022-05-26 0 2.730 2.730 2.750 2.730 2.820 5,200,000 14,389,858 2.7673 2.005 2.005 2.020 2.005 2.071 7,079,852 2.0325 -2.50%
2022-05-25 0 2.800 2.780 2.800 2.690 2.810 15,102,000 41,845,930 2.7709 2.057 2.042 2.057 1.976 2.064 20,561,524 2.0352 2.94%
2022-05-24 0 2.720 2.710 2.720 2.670 2.760 10,476,000 28,636,540 2.7335 1.998 1.990 1.998 1.961 2.027 14,263,178 2.0077 1.87%
2022-05-23 0 2.670 2.670 2.680 2.670 2.760 9,620,000 26,054,680 2.7084 1.961 1.961 1.968 1.961 2.027 13,097,726 1.9893 -2.55%
2022-05-20 0 2.740 2.730 2.740 2.730 2.830 8,426,000 23,395,860 2.7766 2.012 2.005 2.012 2.005 2.079 11,472,083 2.0394 -0.72%
2022-05-19 0 2.760 2.750 2.760 2.670 2.780 14,380,000 39,540,972 2.7497 2.027 2.020 2.027 1.961 2.042 19,578,513 2.0196 2.22%
2022-05-18 0 2.700 2.700 2.710 2.600 2.740 17,140,000 46,265,794 2.6993 1.983 1.983 1.990 1.910 2.012 23,336,281 1.9826 3.45%
2022-05-17 0 2.610 2.610 2.620 2.600 2.710 14,456,000 38,056,540 2.6326 1.917 1.917 1.924 1.910 1.990 19,681,988 1.9336 -2.61%
2022-05-16 0 2.680 2.680 2.690 2.670 2.710 5,476,000 14,735,080 2.6908 1.968 1.968 1.976 1.961 1.990 7,455,629 1.9764 -0.74%
2022-05-13 0 2.700 2.700 2.710 2.660 2.720 4,705,883 12,672,129 2.6928 1.983 1.983 1.990 1.954 1.998 6,407,107 1.9778 1.12%
2022-05-12 0 2.670 2.660 2.670 2.640 2.750 20,085,500 53,722,915 2.6747 1.961 1.954 1.961 1.939 2.020 27,346,608 1.9645 0.00%
2022-05-11 0 2.670 2.660 2.670 2.650 2.720 15,338,000 41,158,700 2.6834 1.961 1.954 1.961 1.946 1.998 20,882,840 1.9709 -1.11%
2022-05-10 0 2.700 2.690 2.700 2.550 2.740 19,707,772 52,540,820 2.6660 1.983 1.976 1.983 1.873 2.012 26,832,328 1.9581 4.25%
2022-05-06 0 2.590 2.590 2.600 2.590 2.650 7,160,000 18,739,980 2.6173 1.902 1.902 1.910 1.902 1.946 9,748,411 1.9224 -3.00%
2022-05-05 0 2.670 2.660 2.670 2.650 2.750 11,910,000 32,291,290 2.7113 1.961 1.954 1.961 1.946 2.020 16,215,584 1.9914 -2.55%
2022-05-04 0 2.740 2.730 2.740 2.710 2.770 1,654,194 4,511,373 2.7272 2.012 2.005 2.012 1.990 2.035 2,252,202 2.0031 -0.72%
2022-05-03 0 2.760 2.760 2.770 2.680 2.780 5,394,000 14,826,520 2.7487 2.027 2.027 2.035 1.968 2.042 7,343,985 2.0189 0.73%
2022-04-29 0 2.740 2.720 2.740 2.680 2.850 11,100,000 30,332,720 2.7327 2.012 1.998 2.012 1.968 2.093 15,112,761 2.0071 -0.36%
2022-04-28 0 2.750 2.750 2.760 2.630 2.750 8,846,822 23,952,338 2.7075 2.020 2.020 2.027 1.932 2.020 12,045,036 1.9886 3.77%
2022-04-27 0 2.650 2.650 2.660 2.500 2.670 17,336,822 45,355,786 2.6162 1.946 1.946 1.954 1.836 1.961 23,604,256 1.9215 3.92%
2022-04-26 0 2.550 2.540 2.550 2.520 2.600 8,194,000 21,021,050 2.5654 1.873 1.866 1.873 1.851 1.910 11,156,213 1.8842 0.39%
2022-04-25 0 2.540 2.540 2.550 2.540 2.610 13,356,000 34,304,380 2.5685 1.866 1.866 1.873 1.866 1.917 18,184,327 1.8865 -2.31%
2022-04-22 0 2.600 2.580 2.600 2.450 2.620 15,460,000 39,628,260 2.5633 1.910 1.895 1.910 1.799 1.924 21,048,944 1.8827 4.42%
2022-04-21 0 2.490 2.480 2.490 2.470 2.600 18,876,000 47,459,800 2.5143 1.829 1.822 1.829 1.814 1.910 25,699,862 1.8467 -3.86%
2022-04-20 0 2.590 2.580 2.590 2.560 2.630 10,283,529 26,694,651 2.5959 1.902 1.895 1.902 1.880 1.932 14,001,127 1.9066 0.39%
2022-04-19 0 2.580 2.580 2.600 2.530 2.610 24,508,000 63,231,382 2.5800 1.895 1.895 1.910 1.858 1.917 33,367,886 1.8950 3.20%
2022-04-14 0 2.500 2.480 2.500 2.460 2.520 9,000,000 22,373,540 2.4859 1.836 1.822 1.836 1.807 1.851 12,253,590 1.8259 1.21%
2022-04-13 0 2.470 2.460 2.470 2.420 2.490 8,893,768 21,887,689 2.4610 1.814 1.807 1.814 1.777 1.829 12,108,954 1.8076 1.65%
2022-04-12 0 2.430 2.420 2.430 2.400 2.490 19,728,000 47,960,640 2.4311 1.785 1.777 1.785 1.763 1.829 26,859,869 1.7856 -1.62%
2022-04-11 0 2.470 2.460 2.470 2.460 2.530 13,262,885 32,898,754 2.4805 1.814 1.807 1.814 1.807 1.858 18,057,550 1.8219 -1.98%
2022-04-08 0 2.520 2.510 2.520 2.450 2.520 13,295,000 32,986,156 2.4811 1.851 1.844 1.851 1.799 1.851 18,101,275 1.8223 2.44%
2022-04-07 0 2.460 2.450 2.460 2.460 2.540 12,250,000 30,418,000 2.4831 1.807 1.799 1.807 1.807 1.866 16,678,497 1.8238 -3.15%
2022-04-06 0 2.540 2.530 2.540 2.460 2.560 16,098,000 40,538,620 2.5182 1.866 1.858 1.866 1.807 1.880 21,917,587 1.8496 0.79%
2022-04-04 0 2.520 2.520 2.530 2.440 2.550 8,892,466 22,293,637 2.5070 1.851 1.851 1.858 1.792 1.873 12,107,181 1.8414 2.86%
2022-04-01 0 2.450 2.450 2.460 2.390 2.460 8,920,466 21,763,261 2.4397 1.799 1.799 1.807 1.755 1.807 12,145,303 1.7919 1.66%
2022-03-31 0 2.410 2.390 2.410 2.360 2.420 11,671,505 27,920,587 2.3922 1.770 1.755 1.770 1.733 1.777 15,890,870 1.7570 -0.41%
2022-03-30 0 2.420 2.420 2.440 2.370 2.460 47,748,000 115,131,050 2.4112 1.777 1.777 1.792 1.741 1.807 65,009,378 1.7710 0.83%
2022-03-29 0 2.400 2.390 2.400 2.370 2.470 23,358,535 55,975,922 2.3964 1.763 1.755 1.763 1.741 1.814 31,802,878 1.7601 -2.44%
2022-03-28 0 2.460 2.450 2.460 2.360 2.480 39,750,000 96,715,090 2.4331 1.807 1.799 1.807 1.733 1.822 54,120,021 1.7870 4.68%
2022-03-25 0 2.350 2.330 2.350 2.310 2.440 16,697,086 39,368,314 2.3578 1.726 1.711 1.726 1.697 1.792 22,733,249 1.7318 -3.69%
2022-03-24 0 2.440 2.420 2.440 2.400 2.490 16,207,046 39,373,456 2.4294 1.792 1.777 1.792 1.763 1.829 22,066,055 1.7843 -1.61%
2022-03-23 0 2.480 2.460 2.480 2.460 2.520 11,809,920 29,319,840 2.4826 1.822 1.807 1.822 1.807 1.851 16,079,324 1.8234 -1.98%
2022-03-22 0 2.530 2.520 2.530 2.460 2.570 12,016,000 30,341,100 2.5251 1.858 1.851 1.858 1.807 1.888 16,359,904 1.8546 0.80%
2022-03-21 0 2.510 2.490 2.510 2.460 2.590 17,162,000 43,039,890 2.5079 1.844 1.829 1.844 1.807 1.902 23,366,234 1.8420 -0.40%
2022-03-18 0 2.520 2.510 2.520 2.430 2.650 53,794,916 136,562,495 2.5386 1.851 1.844 1.851 1.785 1.946 73,242,314 1.8645 0.80%
2022-03-17 0 2.500 2.480 2.500 2.430 2.560 27,608,000 68,884,948 2.4951 1.836 1.822 1.836 1.785 1.880 37,588,567 1.8326 2.88%
2022-03-16 0 2.430 2.430 2.440 2.290 2.480 26,146,000 62,709,600 2.3984 1.785 1.785 1.792 1.682 1.822 35,598,040 1.7616 7.05%
2022-03-15 0 2.270 2.250 2.270 2.220 2.470 29,459,195 68,706,343 2.3323 1.667 1.653 1.667 1.631 1.814 40,108,988 1.7130 -6.97%
2022-03-14 0 2.440 2.430 2.440 2.430 2.680 24,566,000 62,216,140 2.5326 1.792 1.785 1.792 1.785 1.968 33,446,854 1.8601 -7.92%
2022-03-11 0 2.650 2.650 2.690 2.630 2.740 11,286,176 30,112,511 2.6681 1.946 1.946 1.976 1.932 2.012 15,366,241 1.9597 -3.99%
2022-03-10 0 2.760 2.740 2.760 2.650 2.760 15,568,000 42,272,380 2.7153 2.027 2.012 2.027 1.946 2.027 21,195,987 1.9944 3.37%
2022-03-09 0 2.670 2.670 2.680 2.620 2.790 16,636,000 44,871,260 2.6972 1.961 1.961 1.968 1.924 2.049 22,650,080 1.9811 0.00%
2022-03-08 0 2.670 2.670 2.700 2.670 2.820 12,968,000 35,407,176 2.7303 1.961 1.961 1.983 1.961 2.071 17,656,061 2.0054 -2.20%
2022-03-07 0 2.730 2.730 2.750 2.730 2.840 9,088,000 25,115,910 2.7636 2.005 2.005 2.020 2.005 2.086 12,373,403 2.0298 -3.53%
2022-03-04 0 2.830 2.800 2.830 2.770 2.870 22,898,020 64,128,271 2.8006 2.079 2.057 2.079 2.035 2.108 31,175,882 2.0570 0.71%
2022-03-03 0 2.810 2.810 2.830 2.800 2.910 14,286,000 40,713,310 2.8499 2.064 2.064 2.079 2.057 2.137 19,450,531 2.0932 -2.43%
2022-03-02 0 2.880 2.850 2.880 2.820 2.900 6,366,000 18,198,744 2.8587 2.115 2.093 2.115 2.071 2.130 8,667,372 2.0997 -1.03%
2022-03-01 0 2.910 2.880 2.910 2.840 3.020 24,250,000 70,108,302 2.8911 2.137 2.115 2.137 2.086 2.218 33,016,617 2.1234 -1.36%
2022-02-28 0 2.950 2.950 2.960 2.870 3.000 11,462,000 33,567,630 2.9286 2.167 2.167 2.174 2.108 2.203 15,605,627 2.1510 -0.34%
2022-02-25 0 2.960 2.960 2.970 2.720 3.020 35,364,000 103,224,776 2.9189 2.174 2.174 2.181 1.998 2.218 48,148,438 2.1439 8.42%
2022-02-24 0 2.730 2.730 2.750 2.680 2.780 20,854,000 56,889,580 2.7280 2.005 2.005 2.020 1.968 2.042 28,392,929 2.0037 0.00%
2022-02-23 0 2.730 2.720 2.730 2.710 2.780 7,636,000 20,889,048 2.7356 2.005 1.998 2.005 1.990 2.042 10,396,490 2.0092 -0.73%
2022-02-22 0 2.750 2.740 2.750 2.700 2.770 9,616,000 26,184,110 2.7230 2.020 2.012 2.020 1.983 2.035 13,092,280 2.0000 -0.72%
2022-02-21 0 2.770 2.770 2.790 2.770 2.830 9,264,000 25,854,140 2.7908 2.035 2.035 2.049 2.035 2.079 12,613,028 2.0498 -2.12%
2022-02-18 0 2.830 2.830 2.840 2.820 2.920 6,796,100 19,429,655 2.8589 2.079 2.079 2.086 2.071 2.145 9,252,958 2.0998 -2.41%
2022-02-17 0 2.900 2.870 2.900 2.790 2.900 12,612,000 35,813,198 2.8396 2.130 2.108 2.130 2.049 2.130 17,171,364 2.0856 1.40%
2022-02-16 0 2.860 2.840 2.860 2.820 2.900 9,100,000 26,050,364 2.8627 2.101 2.086 2.101 2.071 2.130 12,389,741 2.1026 2.14%
2022-02-15 0 2.800 2.800 2.820 2.780 2.850 5,832,000 16,358,600 2.8050 2.057 2.057 2.071 2.042 2.093 7,940,326 2.0602 -0.71%
2022-02-14 0 2.820 2.800 2.820 2.800 2.920 16,944,000 48,266,262 2.8486 2.071 2.057 2.071 2.057 2.145 23,069,425 2.0922 -3.09%
2022-02-11 0 2.910 2.910 2.930 2.910 3.060 21,525,329 63,908,937 2.9690 2.137 2.137 2.152 2.137 2.248 29,306,950 2.1807 -4.90%
2022-02-10 0 3.060 3.050 3.060 2.990 3.080 10,952,044 33,250,554 3.0360 2.248 2.240 2.248 2.196 2.262 14,911,317 2.2299 -0.33%
2022-02-09 0 3.070 3.030 3.070 2.910 3.070 14,690,000 44,456,900 3.0263 2.255 2.225 2.255 2.137 2.255 20,000,581 2.2228 5.86%
2022-02-08 0 2.900 2.900 2.910 2.830 2.970 12,632,000 36,560,970 2.8943 2.130 2.130 2.137 2.079 2.181 17,198,594 2.1258 -1.02%
2022-02-07 0 2.930 2.910 2.930 2.880 2.970 8,526,000 24,852,140 2.9149 2.152 2.137 2.152 2.115 2.181 11,608,234 2.1409 2.09%
2022-02-04 0 2.870 2.870 2.890 2.820 2.900 3,423,619 9,788,013 2.8590 2.108 2.108 2.123 2.071 2.130 4,661,291 2.0999 0.70%
2022-01-31 0 2.850 2.840 2.850 2.640 2.850 9,022,000 24,921,640 2.7623 2.093 2.086 2.093 1.939 2.093 12,283,543 2.0289 1.79%
2022-01-28 0 2.800 2.790 2.800 2.740 2.890 7,468,000 20,848,920 2.7918 2.057 2.049 2.057 2.012 2.123 10,167,756 2.0505 -2.44%
2022-01-27 0 2.870 2.870 2.890 2.840 2.950 6,188,000 17,791,352 2.8751 2.108 2.108 2.123 2.086 2.167 8,425,024 2.1117 -3.37%
2022-01-26 0 2.970 2.930 2.970 2.850 3.050 17,817,998 53,062,893 2.9781 2.181 2.152 2.181 2.093 2.240 24,259,382 2.1873 3.85%
2022-01-25 0 2.860 2.860 2.870 2.850 2.990 15,312,674 44,331,494 2.8951 2.101 2.101 2.108 2.093 2.196 20,848,358 2.1264 -4.35%
2022-01-24 0 2.990 2.970 2.990 2.960 3.080 8,206,274 24,636,130 3.0021 2.196 2.181 2.196 2.174 2.262 11,172,924 2.2050 -2.29%
2022-01-21 0 3.060 3.050 3.060 3.000 3.110 14,522,000 44,393,322 3.0570 2.248 2.240 2.248 2.203 2.284 19,771,848 2.2453 0.99%
2022-01-20 0 3.030 3.030 3.040 2.980 3.060 6,550,000 19,800,580 3.0230 2.225 2.225 2.233 2.189 2.248 8,917,890 2.2203 0.00%
2022-01-19 0 3.030 3.030 3.040 2.960 3.070 9,544,000 28,803,000 3.0179 2.225 2.225 2.233 2.174 2.255 12,994,251 2.2166 1.34%
2022-01-18 0 2.990 2.980 3.000 2.900 3.120 27,500,000 82,757,040 3.0093 2.196 2.189 2.203 2.130 2.292 37,441,524 2.2103 2.40%
2022-01-17 0 2.920 2.900 2.920 2.880 3.040 16,675,000 49,056,164 2.9419 2.145 2.130 2.145 2.115 2.233 22,703,179 2.1608 -1.35%
2022-01-14 0 2.960 2.950 2.970 2.940 3.100 14,302,000 42,848,188 2.9960 2.174 2.167 2.181 2.159 2.277 19,472,316 2.2005 -1.66%
2022-01-13 0 3.010 3.010 3.020 3.010 3.100 8,914,000 27,138,732 3.0445 2.211 2.211 2.218 2.211 2.277 12,136,500 2.2361 -2.59%
2022-01-12 0 3.090 3.060 3.090 3.030 3.130 15,427,769 47,403,195 3.0726 2.270 2.248 2.270 2.225 2.299 21,005,061 2.2568 0.98%
2022-01-11 0 3.060 3.060 3.070 2.950 3.120 18,646,000 56,580,190 3.0344 2.248 2.248 2.255 2.167 2.292 25,386,715 2.2287 3.03%
2022-01-10 0 2.970 2.970 2.980 2.930 3.050 14,658,000 43,664,580 2.9789 2.181 2.181 2.189 2.152 2.240 19,957,013 2.1879 -0.67%
2022-01-07 0 2.990 2.970 2.990 2.960 3.140 25,476,312 76,854,683 3.0167 2.196 2.181 2.196 2.174 2.306 34,686,253 2.2157 -3.24%
2022-01-06 0 3.090 3.090 3.100 3.090 3.220 17,756,000 55,820,126 3.1437 2.270 2.270 2.277 2.270 2.365 24,174,971 2.3090 -2.83%
2022-01-05 0 3.180 3.180 3.200 3.110 3.310 30,765,000 97,288,274 3.1623 2.336 2.336 2.350 2.284 2.431 41,886,854 2.3226 -3.93%
2022-01-04 0 3.310 3.300 3.310 3.180 3.580 46,953,000 157,861,754 3.3621 2.431 2.424 2.431 2.336 2.629 63,926,977 2.4694 -8.06%
2022-01-03 0 3.600 3.600 3.620 3.410 3.680 12,328,000 44,395,440 3.6012 2.644 2.644 2.659 2.505 2.703 16,784,695 2.6450 5.88%
2021-12-31 0 3.400 3.400 3.420 3.380 3.480 4,334,777 14,785,201 3.4108 2.497 2.497 2.512 2.483 2.556 5,901,842 2.5052 0.29%
2021-12-30 0 3.390 3.390 3.400 3.300 3.490 9,712,884 33,171,579 3.4152 2.490 2.490 2.497 2.424 2.563 13,224,188 2.5084 1.50%
2021-12-29 0 3.340 3.330 3.340 3.310 3.400 6,588,002 22,011,100 3.3411 2.453 2.446 2.453 2.431 2.497 8,969,630 2.4540 -0.89%
2021-12-28 0 3.370 3.370 3.380 3.270 3.670 31,972,000 108,490,124 3.3933 2.475 2.475 2.483 2.402 2.696 43,530,197 2.4923 -8.17%
2021-12-24 0 3.670 3.670 3.680 3.530 3.700 17,988,000 65,031,960 3.6153 2.696 2.696 2.703 2.593 2.718 24,490,841 2.6554 1.94%
2021-12-23 0 3.600 3.590 3.600 3.290 3.650 63,335,000 224,909,440 3.5511 2.644 2.637 2.644 2.416 2.681 86,231,234 2.6082 8.43%
2021-12-22 0 3.320 3.320 3.330 3.290 3.520 23,087,734 77,874,052 3.3730 2.438 2.438 2.446 2.416 2.585 31,434,180 2.4774 -2.64%
2021-12-21 0 3.410 3.400 3.410 3.260 3.450 25,046,000 84,374,452 3.3688 2.505 2.497 2.505 2.394 2.534 34,100,379 2.4743 1.79%
2021-12-20 0 3.350 3.330 3.350 3.230 3.440 27,098,000 90,336,456 3.3337 2.461 2.446 2.461 2.372 2.527 36,894,197 2.4485 -2.05%
2021-12-17 0 3.420 3.420 3.430 3.370 3.660 39,132,113 138,500,700 3.5393 2.512 2.512 2.519 2.475 2.688 53,278,762 2.5995 -0.87%
2021-12-16 0 3.450 3.450 3.460 3.390 3.500 31,600,400 108,867,426 3.4451 2.534 2.534 2.541 2.490 2.571 43,024,260 2.5304 0.88%
2021-12-15 0 3.420 3.400 3.420 3.040 3.430 66,536,101 220,960,869 3.3209 2.512 2.497 2.512 2.233 2.519 90,589,565 2.4391 8.92%
2021-12-14 0 3.140 3.130 3.140 3.040 3.180 20,948,000 65,658,730 3.1344 2.306 2.299 2.306 2.233 2.336 28,520,911 2.3021 1.95%
2021-12-13 0 3.080 3.080 3.090 3.080 3.260 40,659,129 129,303,912 3.1802 2.262 2.262 2.270 2.262 2.394 55,357,809 2.3358 -1.60%
2021-12-10 0 3.130 3.130 3.140 3.120 3.360 55,935,717 179,558,654 3.2101 2.299 2.299 2.306 2.292 2.468 76,157,036 2.3577 -4.57%
2021-12-09 0 3.280 3.270 3.280 2.930 3.340 86,134,852 274,609,490 3.1881 2.409 2.402 2.409 2.152 2.453 117,273,459 2.3416 11.56%
2021-12-08 0 2.940 2.930 2.940 2.780 2.970 52,284,000 150,606,420 2.8805 2.159 2.152 2.159 2.042 2.181 71,185,187 2.1157 3.16%
2021-12-07 0 2.850 2.830 2.850 2.630 2.870 49,832,000 138,435,762 2.7780 2.093 2.079 2.093 1.932 2.108 67,846,765 2.0404 7.55%
2021-12-06 0 2.650 2.640 2.650 2.600 2.800 52,404,000 142,229,468 2.7141 1.946 1.939 1.946 1.910 2.057 71,348,568 1.9934 1.53%
2021-12-03 0 2.610 2.610 2.620 2.430 2.660 29,328,000 75,793,244 2.5843 1.917 1.917 1.924 1.785 1.954 39,930,364 1.8981 6.53%
2021-12-02 0 2.450 2.450 2.460 2.440 2.520 13,126,000 32,396,060 2.4681 1.799 1.799 1.807 1.792 1.851 17,871,180 1.8128 -2.78%
2021-12-01 0 2.520 2.520 2.530 2.420 2.550 17,880,000 44,697,380 2.4999 1.851 1.851 1.858 1.777 1.873 24,343,798 1.8361 3.70%
2021-11-30 0 2.430 2.430 2.440 2.430 2.590 14,186,000 35,298,440 2.4883 1.785 1.785 1.792 1.785 1.902 19,314,380 1.8276 -2.02%
2021-11-29 0 2.480 2.480 2.490 2.360 2.500 9,622,000 23,642,380 2.4571 1.822 1.822 1.829 1.733 1.836 13,100,449 1.8047 3.77%
2021-11-26 0 2.390 2.380 2.390 2.370 2.450 6,620,000 15,885,600 2.3996 1.755 1.748 1.755 1.741 1.799 9,013,196 1.7625 -2.05%
2021-11-25 0 2.440 2.440 2.450 2.440 2.560 14,938,000 37,343,960 2.4999 1.792 1.792 1.799 1.792 1.880 20,338,236 1.8361 -0.81%
2021-11-24 0 2.460 2.460 2.470 2.370 2.470 7,022,000 17,104,206 2.4358 1.807 1.807 1.814 1.741 1.814 9,560,523 1.7890 2.93%
2021-11-23 0 2.390 2.370 2.390 2.360 2.420 5,486,421 13,119,257 2.3912 1.755 1.741 1.755 1.733 1.777 7,469,817 1.7563 0.42%
2021-11-22 0 2.380 2.380 2.390 2.350 2.480 15,682,000 37,460,090 2.3887 1.748 1.748 1.755 1.726 1.822 21,351,199 1.7545 -2.86%
2021-11-19 0 2.450 2.450 2.460 2.430 2.470 2,964,421 7,263,441 2.4502 1.799 1.799 1.807 1.785 1.814 4,036,089 1.7996 -0.81%
2021-11-18 0 2.470 2.460 2.480 2.440 2.560 19,447,468 48,927,101 2.5159 1.814 1.807 1.822 1.792 1.880 26,477,921 1.8478 -0.40%
2021-11-17 0 2.480 2.460 2.480 2.400 2.490 11,494,000 28,296,280 2.4618 1.822 1.807 1.822 1.763 1.829 15,649,196 1.8082 1.64%
2021-11-16 0 2.440 2.440 2.450 2.410 2.450 6,058,000 14,753,686 2.4354 1.792 1.792 1.799 1.770 1.799 8,248,027 1.7888 0.41%
2021-11-15 0 2.430 2.420 2.430 2.380 2.470 29,898,000 71,912,594 2.4053 1.785 1.777 1.785 1.748 1.814 40,706,425 1.7666 -0.41%
2021-11-12 0 2.440 2.440 2.450 2.410 2.530 50,757,000 123,945,040 2.4419 1.792 1.792 1.799 1.770 1.858 69,106,161 1.7935 -3.17%
2021-11-11 0 2.520 2.510 2.520 2.460 2.560 33,460,112 83,634,484 2.4995 1.851 1.844 1.851 1.807 1.880 45,556,276 1.8358 -1.18%
2021-11-10 0 2.550 2.550 2.560 2.500 2.650 17,994,000 45,700,940 2.5398 1.873 1.873 1.880 1.836 1.946 24,499,010 1.8654 -3.04%
2021-11-09 0 2.630 2.630 2.650 2.590 2.710 15,768,000 41,738,440 2.6470 1.932 1.932 1.946 1.902 1.990 21,468,289 1.9442 1.15%
2021-11-08 0 2.600 2.600 2.610 2.570 2.680 14,892,766 38,895,153 2.6117 1.910 1.910 1.917 1.888 1.968 20,276,649 1.9182 -1.14%
2021-11-05 0 2.630 2.620 2.630 2.600 2.800 21,711,499 57,819,057 2.6631 1.932 1.924 1.932 1.910 2.057 29,560,422 1.9560 -5.40%
2021-11-04 0 2.780 2.770 2.780 2.750 2.820 7,789,901 21,695,747 2.7851 2.042 2.035 2.042 2.020 2.071 10,606,028 2.0456 -0.36%
2021-11-03 0 2.790 2.780 2.790 2.760 2.910 15,649,500 44,146,265 2.8209 2.049 2.042 2.049 2.027 2.137 21,306,950 2.0719 -1.76%
2021-11-02 0 2.840 2.830 2.840 2.800 2.980 11,048,000 31,546,820 2.8554 2.086 2.079 2.086 2.057 2.189 15,041,962 2.0973 -4.05%
2021-11-01 0 2.960 2.950 2.960 2.880 2.970 18,938,000 55,505,320 2.9309 2.174 2.167 2.174 2.115 2.181 25,784,276 2.1527 2.42%
2021-10-29 0 2.890 2.890 2.900 2.810 2.950 21,714,000 62,012,700 2.8559 2.123 2.123 2.130 2.064 2.167 29,563,827 2.0976 -1.37%
2021-10-28 0 2.930 2.930 2.960 2.930 3.230 48,165,360 148,554,163 3.0843 2.152 2.152 2.174 2.152 2.372 65,577,618 2.2653 -2.66%
2021-10-27 0 3.010 3.010 3.030 2.650 3.100 74,077,228 219,144,129 2.9583 2.211 2.211 2.225 1.946 2.277 100,856,884 2.1728 5.99%
2021-10-26 0 2.840 2.830 2.840 2.830 2.980 17,798,150 51,411,573 2.8886 2.086 2.079 2.086 2.079 2.189 24,232,359 2.1216 -2.74%
2021-10-25 0 2.920 2.910 2.920 2.880 3.010 22,312,000 65,947,648 2.9557 2.145 2.137 2.145 2.115 2.211 30,378,010 2.1709 0.00%
2021-10-22 0 2.920 2.910 2.920 2.890 3.000 22,232,000 64,923,880 2.9203 2.145 2.137 2.145 2.123 2.203 30,269,090 2.1449 -2.67%
2021-10-21 0 3.000 2.980 3.000 2.960 3.120 25,680,000 77,468,260 3.0167 2.203 2.189 2.203 2.174 2.292 34,963,576 2.2157 -3.23%
2021-10-20 0 3.100 3.090 3.100 3.030 3.210 58,375,000 182,268,784 3.1224 2.277 2.270 2.277 2.225 2.358 79,478,144 2.2933 5.80%
2021-10-19 0 2.930 2.930 2.940 2.840 3.030 25,864,000 76,326,986 2.9511 2.152 2.152 2.159 2.086 2.225 35,214,094 2.1675 1.74%
2021-10-18 0 2.880 2.880 2.900 2.820 2.990 37,256,210 106,981,193 2.8715 2.115 2.115 2.130 2.071 2.196 50,724,701 2.1091 -3.36%
2021-10-15 0 2.980 2.980 2.990 2.880 3.030 51,008,150 150,321,997 2.9470 2.189 2.189 2.196 2.115 2.225 69,448,105 2.1645 -2.61%
2021-10-12 0 3.060 3.040 3.060 3.010 3.160 27,768,010 84,689,768 3.0499 2.248 2.233 2.248 2.211 2.321 37,806,422 2.2401 0.66%
2021-10-11 0 3.040 3.040 3.060 2.930 3.270 67,444,000 206,544,586 3.0625 2.233 2.233 2.248 2.152 2.402 91,825,678 2.2493 0.66%
2021-10-08 0 3.020 3.020 3.030 2.960 3.180 60,980,136 183,986,759 3.0172 2.218 2.218 2.225 2.174 2.336 83,025,063 2.2160 -5.63%
2021-10-07 0 3.200 3.190 3.200 3.150 3.240 8,282,200 26,455,352 3.1942 2.350 2.343 2.350 2.314 2.380 11,276,298 2.3461 0.63%
2021-10-06 0 3.180 3.170 3.180 3.060 3.220 13,512,000 42,677,432 3.1585 2.336 2.328 2.336 2.248 2.365 18,396,723 2.3198 3.25%
2021-10-05 0 3.080 3.080 3.100 2.980 3.170 19,782,000 61,236,000 3.0955 2.262 2.262 2.277 2.189 2.328 26,933,390 2.2736 0.98%
2021-10-04 0 3.050 3.050 3.060 2.980 3.210 27,778,000 84,657,778 3.0477 2.240 2.240 2.248 2.189 2.358 37,820,024 2.2384 -5.57%
2021-09-30 0 3.230 3.210 3.230 2.990 3.240 28,828,238 89,480,315 3.1039 2.372 2.358 2.372 2.196 2.380 39,249,933 2.2798 4.87%
2021-09-29 0 3.080 3.060 3.080 2.980 3.180 24,871,000 76,698,556 3.0839 2.262 2.248 2.262 2.189 2.336 33,862,114 2.2650 1.65%
2021-09-28 0 3.030 3.030 3.040 2.900 3.180 36,808,000 112,849,548 3.0659 2.225 2.225 2.233 2.130 2.336 50,114,459 2.2518 2.02%
2021-09-27 0 2.970 2.970 2.980 2.950 3.500 83,356,000 263,465,194 3.1607 2.181 2.181 2.189 2.167 2.571 113,490,025 2.3215 -12.65%
2021-09-24 0 3.400 3.390 3.400 3.180 3.630 103,595,721 355,605,720 3.4326 2.497 2.490 2.497 2.336 2.666 141,046,607 2.5212 5.26%
2021-09-23 0 3.230 3.230 3.250 2.990 3.310 129,540,000 411,170,416 3.1741 2.372 2.372 2.387 2.196 2.431 176,370,001 2.3313 16.19%
2021-09-21 0 2.780 2.780 2.800 2.650 2.810 4,584,000 12,647,280 2.7590 2.042 2.042 2.057 1.946 2.064 6,241,162 2.0264 2.21%
2021-09-20 0 2.720 2.710 2.720 2.640 2.810 11,920,000 32,296,300 2.7094 1.998 1.990 1.998 1.939 2.064 16,229,199 1.9900 -3.89%
2021-09-17 0 2.830 2.830 2.840 2.710 2.890 17,483,395 49,285,836 2.8190 2.079 2.079 2.086 1.990 2.123 23,803,817 2.0705 1.43%
2021-09-16 0 2.790 2.780 2.790 2.700 2.900 25,204,000 69,842,874 2.7711 2.049 2.042 2.049 1.983 2.130 34,315,497 2.0353 -3.46%
2021-09-15 0 2.890 2.890 2.930 2.880 3.000 12,176,000 35,680,764 2.9304 2.123 2.123 2.152 2.115 2.203 16,577,745 2.1523 -2.36%
2021-09-14 0 2.960 2.950 2.960 2.940 3.110 14,364,000 43,383,070 3.0203 2.174 2.167 2.174 2.159 2.284 19,556,729 2.2183 -1.99%
2021-09-13 0 3.020 3.020 3.030 2.940 3.080 19,286,490 58,337,691 3.0248 2.218 2.218 2.225 2.159 2.262 26,258,748 2.2216 1.34%
2021-09-10 0 2.980 2.970 2.990 2.940 3.160 29,183,261 88,115,640 3.0194 2.189 2.181 2.196 2.159 2.321 39,733,301 2.2177 -2.93%
2021-09-09 0 3.070 3.070 3.080 3.000 3.150 20,252,000 62,531,660 3.0877 2.255 2.255 2.262 2.203 2.314 27,573,300 2.2678 -0.97%
2021-09-08 0 3.100 3.100 3.110 3.060 3.200 32,420,000 101,425,266 3.1285 2.277 2.277 2.284 2.248 2.350 44,140,153 2.2978 0.65%
2021-09-07 0 3.080 3.070 3.080 2.980 3.180 31,701,000 97,162,670 3.0650 2.262 2.255 2.262 2.189 2.336 43,161,227 2.2512 -3.75%
2021-09-06 0 3.200 3.200 3.210 3.110 3.420 36,307,000 117,194,880 3.2279 2.350 2.350 2.358 2.284 2.512 49,432,342 2.3708 -1.23%
2021-09-03 0 3.240 3.230 3.250 2.990 3.320 89,659,000 287,725,133 3.2091 2.380 2.372 2.387 2.196 2.438 122,071,622 2.3570 6.93%
2021-09-02 0 3.030 3.020 3.030 2.700 3.060 76,844,900 224,750,730 2.9247 2.225 2.218 2.225 1.983 2.248 104,625,097 2.1482 10.99%
2021-09-01 0 2.730 2.710 2.730 2.650 2.810 48,431,660 132,521,570 2.7363 2.005 1.990 2.005 1.946 2.064 65,940,188 2.0097 3.41%
2021-08-31 0 2.640 2.630 2.640 2.620 2.780 45,764,000 120,994,522 2.6439 1.939 1.932 1.939 1.924 2.042 62,308,142 1.9419 -5.04%
2021-08-30 0 2.780 2.760 2.780 2.650 2.830 49,308,000 137,247,600 2.7835 2.042 2.027 2.042 1.946 2.079 67,133,333 2.0444 2.96%
2021-08-27 0 2.700 2.690 2.700 2.660 2.830 34,454,000 93,635,800 2.7177 1.983 1.976 1.983 1.954 2.079 46,909,464 1.9961 -3.23%
2021-08-26 0 2.790 2.780 2.790 2.660 2.790 32,138,000 87,703,220 2.7290 2.049 2.042 2.049 1.954 2.049 43,756,207 2.0044 1.82%
2021-08-25 0 2.740 2.730 2.740 2.620 2.780 40,499,000 110,145,778 2.7197 2.012 2.005 2.012 1.924 2.042 55,139,792 1.9976 4.58%
2021-08-24 0 2.620 2.620 2.630 2.610 2.750 28,342,908 75,487,987 2.6634 1.924 1.924 1.932 1.917 2.020 38,589,152 1.9562 -4.73%
2021-08-23 0 2.750 2.750 2.760 2.420 2.770 106,181,931 281,569,231 2.6518 2.020 2.020 2.027 1.777 2.035 144,567,757 1.9477 13.64%
2021-08-20 0 2.420 2.410 2.420 2.380 2.510 20,378,000 49,782,158 2.4429 1.777 1.770 1.777 1.748 1.844 27,744,850 1.7943 -2.81%
2021-08-19 0 2.490 2.480 2.490 2.380 2.510 37,360,000 92,078,266 2.4646 1.829 1.822 1.829 1.748 1.844 50,866,012 1.8102 4.62%
2021-08-18 0 2.380 2.370 2.380 2.340 2.400 6,105,943 14,538,663 2.3811 1.748 1.741 1.748 1.719 1.763 8,313,302 1.7488 1.71%
2021-08-17 0 2.340 2.340 2.350 2.320 2.420 14,636,000 34,614,088 2.3650 1.719 1.719 1.726 1.704 1.777 19,927,060 1.7370 -2.90%
2021-08-16 0 2.410 2.400 2.410 2.370 2.460 12,408,000 29,949,788 2.4137 1.770 1.763 1.770 1.741 1.807 16,893,616 1.7728 0.42%
2021-08-13 0 2.400 2.380 2.400 2.360 2.450 9,584,000 22,983,880 2.3982 1.763 1.748 1.763 1.733 1.799 13,048,712 1.7614 -1.23%
2021-08-12 0 2.430 2.420 2.430 2.380 2.460 19,942,000 48,465,420 2.4303 1.785 1.777 1.785 1.748 1.807 27,151,232 1.7850 1.67%
2021-08-11 0 2.390 2.380 2.390 2.280 2.400 40,534,191 95,307,375 2.3513 1.755 1.748 1.755 1.675 1.763 55,187,705 1.7270 5.75%
2021-08-10 0 2.260 2.260 2.270 2.220 2.300 4,062,000 9,201,620 2.2653 1.660 1.660 1.667 1.631 1.689 5,530,453 1.6638 -1.74%
2021-08-09 0 2.300 2.290 2.300 2.260 2.300 9,908,000 22,600,320 2.2810 1.689 1.682 1.689 1.660 1.689 13,489,841 1.6754 1.77%
2021-08-06 0 2.260 2.250 2.260 2.230 2.270 4,278,000 9,648,160 2.2553 1.660 1.653 1.660 1.638 1.667 5,824,540 1.6565 -0.44%
2021-08-05 0 2.270 2.260 2.270 2.230 2.290 4,106,000 9,273,154 2.2584 1.667 1.660 1.667 1.638 1.682 5,590,360 1.6588 0.00%
2021-08-04 0 2.270 2.260 2.270 2.250 2.290 5,440,000 12,381,430 2.2760 1.667 1.660 1.667 1.653 1.682 7,406,614 1.6717 0.00%
2021-08-03 0 2.270 2.260 2.270 2.230 2.280 8,422,000 19,027,782 2.2593 1.667 1.660 1.667 1.638 1.675 11,466,637 1.6594 -0.44%
2021-08-02 0 2.280 2.260 2.280 2.160 2.290 25,170,000 56,714,300 2.2532 1.675 1.660 1.675 1.586 1.682 34,269,206 1.6550 6.05%
2021-07-30 0 2.150 2.150 2.160 2.140 2.200 10,678,292 23,071,731 2.1606 1.579 1.579 1.586 1.572 1.616 14,538,601 1.5869 0.00%
2021-07-29 0 2.150 2.140 2.150 2.120 2.160 10,082,000 21,518,260 2.1343 1.579 1.572 1.579 1.557 1.586 13,726,743 1.5676 1.42%
2021-07-28 0 2.120 2.120 2.130 2.100 2.140 12,802,445 27,196,461 2.1243 1.557 1.557 1.564 1.542 1.572 17,430,656 1.5603 0.47%
2021-07-27 0 2.110 2.090 2.110 2.080 2.180 14,882,578 31,656,605 2.1271 1.550 1.535 1.550 1.528 1.601 20,262,778 1.5623 -0.94%
2021-07-26 0 2.130 2.130 2.140 2.120 2.180 15,186,340 32,541,450 2.1428 1.564 1.564 1.572 1.557 1.601 20,676,353 1.5738 -2.29%
2021-07-23 0 2.180 2.170 2.180 2.170 2.210 10,706,000 23,371,100 2.1830 1.601 1.594 1.601 1.594 1.623 14,576,326 1.6034 -0.91%
2021-07-22 0 2.200 2.190 2.200 2.160 2.210 7,100,000 15,489,400 2.1816 1.616 1.609 1.616 1.586 1.623 9,666,721 1.6023 1.38%
2021-07-21 0 2.170 2.160 2.170 2.140 2.170 5,374,000 11,566,220 2.1523 1.594 1.586 1.594 1.572 1.594 7,316,755 1.5808 0.93%
2021-07-20 0 2.150 2.150 2.160 2.140 2.180 4,500,000 9,673,860 2.1497 1.579 1.579 1.586 1.572 1.601 6,126,795 1.5789 -0.92%
2021-07-19 0 2.170 2.170 2.180 2.160 2.190 5,020,000 10,906,140 2.1725 1.594 1.594 1.601 1.586 1.609 6,834,780 1.5957 -0.91%
2021-07-16 0 2.190 2.190 2.200 2.180 2.210 3,728,000 8,194,920 2.1982 1.609 1.609 1.616 1.601 1.623 5,075,709 1.6145 0.00%
2021-07-15 0 2.190 2.180 2.190 2.170 2.200 3,061,656 6,689,490 2.1849 1.609 1.601 1.609 1.594 1.616 4,168,475 1.6048 1.39%
2021-07-14 0 2.160 2.160 2.170 2.160 2.200 6,984,000 15,163,660 2.1712 1.586 1.586 1.594 1.586 1.616 9,508,786 1.5947 -0.46%
2021-07-13 0 2.170 2.170 2.180 2.120 2.180 9,029,414 19,482,245 2.1576 1.594 1.594 1.601 1.557 1.601 12,293,637 1.5847 1.88%
2021-07-12 0 2.130 2.130 2.140 2.120 2.170 7,384,000 15,831,160 2.1440 1.564 1.564 1.572 1.557 1.594 10,053,390 1.5747 -0.93%
2021-07-09 0 2.150 2.140 2.150 2.100 2.150 12,004,000 25,469,100 2.1217 1.579 1.572 1.579 1.542 1.579 16,343,566 1.5584 0.94%
2021-07-08 0 2.130 2.130 2.140 2.120 2.190 13,434,000 28,833,330 2.1463 1.564 1.564 1.572 1.557 1.609 18,290,525 1.5764 -1.84%
2021-07-07 0 2.170 2.170 2.180 2.170 2.190 5,618,000 12,230,720 2.1771 1.594 1.594 1.601 1.594 1.609 7,648,963 1.5990 -0.46%
2021-07-06 0 2.180 2.180 2.190 2.180 2.240 18,475,000 40,575,620 2.1962 1.601 1.601 1.609 1.601 1.645 25,153,897 1.6131 -2.68%
2021-07-05 0 2.240 2.230 2.240 2.200 2.250 11,430,000 25,459,100 2.2274 1.645 1.638 1.645 1.616 1.653 15,562,059 1.6360 0.91%
2021-07-02 0 2.520 2.510 2.520 2.510 2.550 26,508,000 66,936,580 2.5251 1.630 1.624 1.630 1.624 1.650 40,970,436 1.6338 -0.40%
2021-06-30 0 2.530 2.530 2.540 2.520 2.560 15,783,083 39,994,496 2.5340 1.637 1.637 1.643 1.630 1.656 24,394,138 1.6395 -1.17%
2021-06-29 0 2.560 2.550 2.560 2.530 2.640 25,324,204 65,290,344 2.5782 1.656 1.650 1.656 1.637 1.708 39,140,776 1.6681 -2.66%
2021-06-28 0 2.630 2.620 2.630 2.560 2.630 30,082,000 78,543,600 2.6110 1.702 1.695 1.702 1.656 1.702 46,494,366 1.6893 3.54%
2021-06-25 0 2.540 2.530 2.540 2.520 2.550 18,726,000 47,445,420 2.5337 1.643 1.637 1.643 1.630 1.650 28,942,674 1.6393 0.79%
2021-06-24 0 2.520 2.520 2.530 2.510 2.560 13,142,000 33,334,420 2.5365 1.630 1.630 1.637 1.624 1.656 20,312,112 1.6411 -0.79%
2021-06-23 0 2.540 2.540 2.550 2.540 2.560 9,000,000 22,963,660 2.5515 1.643 1.643 1.650 1.643 1.656 13,910,288 1.6508 -0.39%
2021-06-22 0 2.550 2.550 2.560 2.550 2.570 15,694,000 40,170,780 2.5596 1.650 1.650 1.656 1.650 1.663 24,256,452 1.6561 0.39%
2021-06-21 0 2.540 2.540 2.550 2.520 2.560 15,849,604 40,264,054 2.5404 1.643 1.643 1.650 1.630 1.656 24,496,952 1.6436 0.00%
2021-06-18 0 2.540 2.540 2.550 2.520 2.560 14,332,118 36,340,477 2.5356 1.643 1.643 1.650 1.630 1.656 22,151,544 1.6405 -0.78%
2021-06-17 0 2.560 2.550 2.560 2.530 2.560 7,772,344 19,808,654 2.5486 1.656 1.650 1.656 1.637 1.656 12,012,839 1.6490 0.79%
2021-06-16 0 2.540 2.530 2.540 2.520 2.560 13,164,000 33,461,230 2.5419 1.643 1.637 1.643 1.630 1.656 20,346,115 1.6446 0.00%
2021-06-15 0 2.540 2.530 2.540 2.510 2.580 24,246,000 61,729,130 2.5460 1.643 1.637 1.643 1.624 1.669 37,474,317 1.6472 0.79%
2021-06-11 0 2.520 2.510 2.520 2.470 2.560 21,292,779 53,628,552 2.5186 1.630 1.624 1.630 1.598 1.656 32,909,855 1.6296 1.61%
2021-06-10 0 2.480 2.470 2.480 2.450 2.490 6,598,000 16,337,920 2.4762 1.605 1.598 1.605 1.585 1.611 10,197,787 1.6021 0.40%
2021-06-09 0 2.470 2.460 2.470 2.440 2.480 9,442,000 23,330,920 2.4710 1.598 1.592 1.598 1.579 1.605 14,593,438 1.5987 1.23%
2021-06-08 0 2.440 2.440 2.450 2.430 2.480 5,550,000 13,637,394 2.4572 1.579 1.579 1.585 1.572 1.605 8,578,011 1.5898 -0.81%
2021-06-07 0 2.460 2.460 2.470 2.460 2.490 5,568,000 13,762,600 2.4717 1.592 1.592 1.598 1.592 1.611 8,605,832 1.5992 -0.40%
2021-06-04 0 2.470 2.470 2.480 2.440 2.480 8,985,318 22,124,256 2.4623 1.598 1.598 1.605 1.579 1.605 13,887,596 1.5931 0.82%
2021-06-03 0 2.450 2.450 2.460 2.440 2.460 5,903,000 14,463,180 2.4501 1.585 1.585 1.592 1.579 1.592 9,123,604 1.5852 0.41%
2021-06-02 0 2.440 2.440 2.450 2.400 2.460 11,650,000 28,404,140 2.4381 1.579 1.579 1.585 1.553 1.592 18,006,096 1.5775 0.83%
2021-06-01 0 2.420 2.410 2.420 2.390 2.420 5,403,120 13,021,644 2.4100 1.566 1.559 1.566 1.546 1.566 8,350,995 1.5593 0.83%
2021-05-31 0 2.400 2.400 2.410 2.380 2.410 8,502,000 20,363,380 2.3951 1.553 1.553 1.559 1.540 1.559 13,140,586 1.5497 0.42%
2021-05-28 0 2.390 2.390 2.400 2.390 2.420 5,133,366 12,323,149 2.4006 1.546 1.546 1.553 1.546 1.566 7,934,067 1.5532 -0.42%
2021-05-27 0 2.400 2.400 2.410 2.380 2.410 10,280,000 24,627,620 2.3957 1.553 1.553 1.559 1.540 1.559 15,888,641 1.5500 -0.41%
2021-05-26 0 2.410 2.400 2.410 2.400 2.410 4,518,000 10,867,838 2.4055 1.559 1.553 1.559 1.553 1.559 6,982,965 1.5563 -0.41%
2021-05-25 0 2.420 2.400 2.420 2.380 2.480 29,344,000 70,510,660 2.4029 1.566 1.553 1.566 1.540 1.605 45,353,723 1.5547 -1.63%
2021-05-24 0 2.460 2.460 2.470 2.420 2.490 14,352,000 35,469,696 2.4714 1.592 1.592 1.598 1.566 1.611 22,182,273 1.5990 0.82%
2021-05-21 0 2.440 2.430 2.440 2.390 2.440 12,016,000 29,115,520 2.4231 1.579 1.572 1.579 1.546 1.579 18,571,781 1.5677 1.67%
2021-05-20 0 2.400 2.390 2.400 2.390 2.440 17,193,900 41,457,172 2.4112 1.553 1.546 1.553 1.546 1.579 26,574,679 1.5600 -1.23%
2021-05-18 0 2.430 2.430 2.440 2.400 2.440 24,576,916 59,315,445 2.4135 1.572 1.572 1.579 1.553 1.579 37,985,777 1.5615 0.83%
2021-05-17 0 2.410 2.410 2.420 2.410 2.460 7,876,000 19,164,670 2.4333 1.559 1.559 1.566 1.559 1.592 12,173,048 1.5744 -1.63%
2021-05-14 0 2.450 2.440 2.450 2.390 2.460 14,407,366 35,059,014 2.4334 1.585 1.579 1.585 1.546 1.592 22,267,846 1.5744 2.51%
2021-05-13 0 2.390 2.390 2.400 2.380 2.430 12,781,000 30,740,520 2.4052 1.546 1.546 1.553 1.540 1.572 19,754,155 1.5562 -1.65%
2021-05-12 0 2.430 2.420 2.430 2.390 2.440 14,334,655 34,660,765 2.4180 1.572 1.566 1.572 1.546 1.579 22,155,465 1.5644 2.10%
2021-05-11 0 2.380 2.380 2.390 2.380 2.420 15,489,100 37,022,186 2.3902 1.540 1.540 1.546 1.540 1.566 23,939,761 1.5465 -0.83%
2021-05-10 0 2.400 2.400 2.420 2.390 2.440 13,704,000 33,094,120 2.4149 1.553 1.553 1.566 1.546 1.579 21,180,733 1.5625 -0.41%
2021-05-07 0 2.410 2.410 2.420 2.370 2.410 15,205,000 36,307,750 2.3879 1.559 1.559 1.566 1.533 1.559 23,500,660 1.5450 0.84%
2021-05-06 0 2.390 2.380 2.390 2.360 2.410 11,190,000 26,605,902 2.3776 1.546 1.540 1.546 1.527 1.559 17,295,125 1.5383 0.42%
2021-05-05 0 2.380 2.380 2.390 2.370 2.410 5,516,000 13,181,160 2.3896 1.540 1.540 1.546 1.533 1.559 8,525,461 1.5461 0.00%
2021-05-04 0 2.380 2.370 2.380 2.350 2.390 1,662,000 3,952,100 2.3779 1.540 1.533 1.540 1.520 1.546 2,568,767 1.5385 1.28%
2021-05-03 0 2.350 2.350 2.360 2.340 2.380 4,172,000 9,833,760 2.3571 1.520 1.520 1.527 1.514 1.540 6,448,192 1.5250 -1.26%
2021-04-30 0 2.380 2.380 2.390 2.380 2.410 4,890,000 11,697,274 2.3921 1.540 1.540 1.546 1.540 1.559 7,557,923 1.5477 -1.65%
2021-04-29 0 2.420 2.420 2.430 2.410 2.440 2,834,000 6,878,812 2.4272 1.566 1.566 1.572 1.559 1.579 4,380,195 1.5704 0.83%
2021-04-28 0 2.400 2.400 2.410 2.380 2.450 8,930,000 21,600,206 2.4188 1.553 1.553 1.559 1.540 1.585 13,802,097 1.5650 0.84%
2021-04-27 0 2.380 2.370 2.380 2.370 2.400 5,717,304 13,624,211 2.3830 1.540 1.533 1.540 1.533 1.553 8,836,594 1.5418 -0.83%
2021-04-26 0 2.400 2.390 2.400 2.370 2.430 11,622,000 27,831,540 2.3947 1.553 1.546 1.553 1.533 1.572 17,962,819 1.5494 -0.83%
2021-04-23 0 2.420 2.410 2.420 2.400 2.450 7,152,000 17,329,180 2.4230 1.566 1.559 1.566 1.553 1.585 11,054,043 1.5677 -0.82%
2021-04-22 0 2.440 2.430 2.440 2.430 2.490 8,980,000 21,998,260 2.4497 1.579 1.572 1.579 1.572 1.611 13,879,377 1.5850 -0.81%
2021-04-21 0 2.460 2.460 2.470 2.430 2.480 8,658,000 21,292,410 2.4593 1.592 1.592 1.598 1.572 1.605 13,381,698 1.5912 -0.40%
2021-04-20 0 2.470 2.470 2.480 2.430 2.480 8,642,415 21,329,761 2.4680 1.598 1.598 1.605 1.572 1.605 13,357,610 1.5968 0.82%
2021-04-19 0 2.450 2.450 2.460 2.410 2.520 21,454,000 52,950,580 2.4681 1.585 1.585 1.592 1.559 1.630 33,159,037 1.5969 1.66%
2021-04-16 0 2.410 2.410 2.420 2.370 2.420 7,420,654 17,824,636 2.4020 1.559 1.559 1.566 1.533 1.566 11,469,271 1.5541 0.84%
2021-04-15 0 2.390 2.390 2.400 2.370 2.410 10,937,000 26,126,210 2.3888 1.546 1.546 1.553 1.533 1.559 16,904,092 1.5456 -0.42%
2021-04-14 0 2.400 2.390 2.400 2.370 2.400 5,435,000 12,965,636 2.3856 1.553 1.546 1.553 1.533 1.553 8,400,269 1.5435 0.42%
2021-04-13 0 2.390 2.380 2.390 2.360 2.410 21,083,746 50,411,870 2.3910 1.546 1.540 1.546 1.527 1.559 32,586,777 1.5470 0.42%
2021-04-12 0 2.380 2.380 2.390 2.380 2.430 16,310,200 39,222,236 2.4048 1.540 1.540 1.546 1.540 1.572 25,208,843 1.5559 0.00%
2021-04-09 0 2.380 2.380 2.390 2.370 2.400 9,788,000 23,333,020 2.3838 1.540 1.540 1.546 1.533 1.553 15,128,212 1.5424 0.00%
2021-04-08 0 2.380 2.380 2.390 2.370 2.440 17,414,000 41,723,324 2.3960 1.540 1.540 1.546 1.533 1.579 26,914,863 1.5502 -0.42%
2021-04-07 0 2.390 2.380 2.390 2.360 2.400 16,371,900 38,939,918 2.3785 1.546 1.540 1.546 1.527 1.553 25,304,206 1.5389 0.84%
2021-04-01 0 2.370 2.360 2.370 2.350 2.420 21,218,000 50,435,520 2.3770 1.533 1.527 1.533 1.520 1.566 32,794,278 1.5379 -1.25%
2021-03-31 0 2.400 2.390 2.400 2.310 2.430 82,917,000 196,542,026 2.3703 1.553 1.546 1.553 1.495 1.572 128,155,488 1.5336 7.14%
2021-03-30 0 2.240 2.230 2.240 2.180 2.250 14,241,000 31,509,464 2.2126 1.449 1.443 1.449 1.410 1.456 22,010,713 1.4316 0.00%
2021-03-29 0 2.240 2.230 2.240 2.200 2.270 20,980,000 46,825,540 2.2319 1.449 1.443 1.449 1.423 1.469 32,426,428 1.4441 2.28%
2021-03-26 0 2.190 2.180 2.190 2.150 2.220 32,452,000 70,914,100 2.1852 1.417 1.410 1.417 1.391 1.436 50,157,409 1.4138 3.79%
2021-03-25 0 2.110 2.110 2.120 2.090 2.150 16,606,000 35,145,450 2.1164 1.365 1.365 1.372 1.352 1.391 25,666,028 1.3693 -1.40%
2021-03-24 0 2.140 2.140 2.150 2.130 2.180 15,964,000 34,332,700 2.1506 1.385 1.385 1.391 1.378 1.410 24,673,761 1.3915 -1.38%
2021-03-23 0 2.170 2.160 2.170 2.150 2.250 18,316,000 39,967,550 2.1821 1.404 1.398 1.404 1.391 1.456 28,308,983 1.4118 -2.25%
2021-03-22 0 2.220 2.210 2.220 2.090 2.230 64,564,000 140,691,440 2.1791 1.436 1.430 1.436 1.352 1.443 99,789,318 1.4099 6.73%
2021-03-19 0 2.080 2.080 2.090 2.060 2.090 49,759,751 103,170,129 2.0734 1.346 1.346 1.352 1.333 1.352 76,908,055 1.3415 0.48%
2021-03-18 0 2.070 2.060 2.070 2.050 2.080 29,270,000 60,425,312 2.0644 1.339 1.333 1.339 1.326 1.346 45,239,349 1.3357 0.00%
2021-03-17 0 2.070 2.070 2.080 2.060 2.110 38,594,000 80,167,358 2.0772 1.339 1.339 1.346 1.333 1.365 59,650,408 1.3440 -1.43%
2021-03-16 0 2.100 2.100 2.110 2.080 2.130 45,644,000 95,938,378 2.1019 1.359 1.359 1.365 1.346 1.378 70,546,801 1.3599 -1.41%
2021-03-15 0 2.130 2.120 2.130 2.110 2.200 37,818,213 80,969,953 2.1410 1.378 1.372 1.378 1.365 1.423 58,451,361 1.3853 -0.93%
2021-03-12 0 2.150 2.150 2.160 2.100 2.260 70,774,000 155,596,220 2.1985 1.391 1.391 1.398 1.359 1.462 109,387,418 1.4224 1.42%
2021-03-11 0 2.120 2.110 2.120 2.120 2.150 7,880,520 16,782,544 2.1296 1.372 1.365 1.372 1.372 1.391 12,180,034 1.3779 0.00%
2021-03-10 0 2.120 2.110 2.120 2.110 2.150 7,748,000 16,493,020 2.1287 1.372 1.365 1.372 1.365 1.391 11,975,213 1.3773 -0.93%
2021-03-09 0 2.140 2.130 2.140 2.120 2.170 15,966,000 34,242,380 2.1447 1.385 1.378 1.385 1.372 1.404 24,676,852 1.3876 -0.47%
2021-03-08 0 2.150 2.150 2.160 2.150 2.180 12,485,325 27,027,222 2.1647 1.391 1.391 1.398 1.391 1.410 19,297,164 1.4006 -0.46%
2021-03-05 0 2.160 2.160 2.170 2.130 2.180 10,706,000 23,101,220 2.1578 1.398 1.398 1.404 1.378 1.410 16,547,061 1.3961 -0.92%
2021-03-04 0 2.180 2.180 2.190 2.160 2.190 13,521,195 29,369,185 2.1721 1.410 1.410 1.417 1.398 1.417 20,898,191 1.4053 0.46%
2021-03-03 0 2.170 2.160 2.170 2.150 2.180 7,286,000 15,766,360 2.1639 1.404 1.398 1.404 1.391 1.410 11,261,151 1.4001 1.40%
2021-03-02 0 2.140 2.130 2.150 2.110 2.150 10,839,092 23,104,351 2.1316 1.385 1.378 1.391 1.365 1.391 16,752,766 1.3791 0.47%
2021-03-01 0 2.130 2.130 2.140 2.120 2.160 7,670,038 16,384,782 2.1362 1.378 1.378 1.385 1.372 1.398 11,854,716 1.3821 0.00%
2021-02-26 0 2.130 2.120 2.130 2.120 2.180 10,746,000 23,021,590 2.1423 1.378 1.372 1.378 1.372 1.410 16,608,884 1.3861 -1.84%
2021-02-25 0 2.170 2.160 2.170 2.100 2.190 11,848,000 25,550,300 2.1565 1.404 1.398 1.404 1.359 1.417 18,312,122 1.3953 3.33%
2021-02-24 0 2.100 2.090 2.100 2.070 2.170 21,790,000 45,979,540 2.1101 1.359 1.352 1.359 1.339 1.404 33,678,354 1.3653 -2.33%
2021-02-23 0 2.150 2.140 2.150 2.130 2.180 13,276,000 28,626,720 2.1563 1.391 1.385 1.391 1.378 1.410 20,519,221 1.3951 -0.46%
2021-02-22 0 2.160 2.160 2.170 2.140 2.220 26,055,900 57,036,397 2.1890 1.398 1.398 1.404 1.385 1.436 40,271,676 1.4163 1.41%
2021-02-19 0 2.130 2.130 2.140 2.080 2.150 18,088,000 38,439,000 2.1251 1.378 1.378 1.385 1.346 1.391 27,956,589 1.3750 1.91%
2021-02-18 0 2.090 2.080 2.090 2.030 2.120 23,350,000 48,490,520 2.0767 1.352 1.346 1.352 1.313 1.372 36,089,471 1.3436 1.46%
2021-02-17 0 2.060 2.050 2.060 2.020 2.060 6,412,431 13,108,477 2.0442 1.333 1.326 1.333 1.307 1.333 9,910,974 1.3226 0.49%
2021-02-16 0 2.050 2.040 2.050 2.000 2.050 6,618,000 13,466,040 2.0348 1.326 1.320 1.326 1.294 1.326 10,228,699 1.3165 2.50%
2021-02-11 0 2.000 1.990 2.000 1.980 2.000 1,367,062 2,719,373 1.9892 1.294 1.288 1.294 1.281 1.294 2,112,914 1.2870 0.50%
2021-02-10 0 1.990 1.980 1.990 1.970 2.000 1,740,000 3,454,140 1.9851 1.288 1.281 1.288 1.275 1.294 2,689,322 1.2844 1.53%
2021-02-09 0 1.960 1.960 1.970 1.960 1.980 3,104,000 6,119,080 1.9714 1.268 1.268 1.275 1.268 1.281 4,797,504 1.2755 -0.51%
2021-02-08 0 1.970 1.970 1.980 1.960 2.000 15,734,000 31,097,400 1.9764 1.275 1.275 1.281 1.268 1.294 24,318,275 1.2788 -0.51%
2021-02-05 0 1.980 1.980 1.990 1.970 2.000 7,830,000 15,554,860 1.9866 1.281 1.281 1.288 1.275 1.294 12,101,951 1.2853 -0.50%
2021-02-04 0 1.990 1.980 1.990 1.970 2.000 10,696,000 21,182,780 1.9804 1.288 1.281 1.288 1.275 1.294 16,531,605 1.2814 -0.50%
2021-02-03 0 2.000 1.990 2.000 1.970 2.000 14,060,000 27,921,940 1.9859 1.294 1.288 1.294 1.275 1.294 21,730,962 1.2849 0.50%
2021-02-02 0 1.990 1.990 2.000 1.980 2.040 22,242,000 44,459,560 1.9989 1.288 1.288 1.294 1.281 1.320 34,376,960 1.2933 0.00%
2021-02-01 0 1.990 1.990 2.000 1.960 2.010 18,279,000 36,245,020 1.9829 1.288 1.288 1.294 1.268 1.300 28,251,796 1.2829 0.51%
2021-01-29 0 1.980 1.980 1.990 1.970 2.020 10,622,000 21,157,580 1.9919 1.281 1.281 1.288 1.275 1.307 16,417,232 1.2887 -1.00%
2021-01-28 0 2.000 2.000 2.010 1.990 2.030 12,506,000 25,082,540 2.0056 1.294 1.294 1.300 1.288 1.313 19,329,119 1.2977 -2.44%
2021-01-27 0 2.050 2.030 2.050 2.010 2.050 8,694,197 17,657,941 2.0310 1.326 1.313 1.326 1.300 1.326 13,437,643 1.3141 1.49%
2021-01-26 0 2.020 2.020 2.040 2.020 2.070 10,495,310 21,371,092 2.0363 1.307 1.307 1.320 1.307 1.339 16,221,421 1.3175 -2.42%
2021-01-25 0 2.070 2.060 2.070 2.040 2.110 20,271,786 41,786,639 2.0613 1.339 1.333 1.339 1.320 1.365 31,331,821 1.3337 -0.48%
2021-01-22 0 2.080 2.080 2.090 2.080 2.160 12,188,000 25,726,390 2.1108 1.346 1.346 1.352 1.346 1.398 18,837,622 1.3657 -3.26%
2021-01-21 0 2.150 2.150 2.160 2.110 2.170 13,114,000 28,134,100 2.1453 1.391 1.391 1.398 1.365 1.404 20,268,836 1.3880 0.00%
2021-01-20 0 2.150 2.140 2.150 2.120 2.180 15,950,000 34,237,170 2.1465 1.391 1.385 1.391 1.372 1.410 24,652,122 1.3888 -0.46%
2021-01-19 0 2.160 2.160 2.170 2.060 2.170 55,274,000 117,952,280 2.1340 1.398 1.398 1.404 1.333 1.404 85,430,810 1.3807 5.37%
2021-01-18 0 2.050 2.040 2.050 2.030 2.060 21,892,000 44,718,300 2.0427 1.326 1.320 1.326 1.313 1.333 33,836,004 1.3216 0.49%
2021-01-15 0 2.040 2.040 2.050 2.030 2.080 10,966,000 22,521,220 2.0537 1.320 1.320 1.326 1.313 1.346 16,948,914 1.3288 -1.92%
2021-01-14 0 2.080 2.070 2.080 2.040 2.090 16,203,965 33,570,026 2.0717 1.346 1.339 1.346 1.320 1.352 25,044,648 1.3404 1.46%
2021-01-13 0 2.050 2.040 2.050 2.000 2.060 15,622,355 31,803,917 2.0358 1.326 1.320 1.326 1.294 1.333 24,145,718 1.3172 2.50%
2021-01-12 0 2.000 1.990 2.000 1.980 2.000 13,298,000 26,396,520 1.9850 1.294 1.288 1.294 1.281 1.294 20,553,224 1.2843 1.01%
2021-01-11 0 1.980 1.970 1.980 1.960 2.000 26,172,827 51,780,462 1.9784 1.281 1.275 1.281 1.268 1.294 40,452,397 1.2800 -0.50%
2021-01-08 0 1.990 1.980 1.990 1.970 2.010 22,284,000 44,241,580 1.9854 1.288 1.281 1.288 1.275 1.300 34,441,874 1.2845 -0.50%
2021-01-07 0 2.000 2.000 2.010 2.000 2.050 12,702,730 25,531,789 2.0099 1.294 1.294 1.300 1.294 1.326 19,633,182 1.3004 -1.96%
2021-01-06 0 2.040 2.030 2.040 1.990 2.040 32,931,399 66,428,475 2.0172 1.320 1.313 1.320 1.288 1.320 50,898,362 1.3051 0.49%
2021-01-05 0 2.030 2.020 2.030 2.010 2.060 7,121,545 14,428,858 2.0261 1.313 1.307 1.313 1.300 1.333 11,006,972 1.3109 -1.93%
2021-01-04 0 2.070 2.060 2.070 1.930 2.090 48,194,000 97,434,880 2.0217 1.339 1.333 1.339 1.249 1.352 74,488,049 1.3081 6.15%
2020-12-31 0 1.950 1.940 1.950 1.940 1.980 15,194,000 29,801,540 1.9614 1.262 1.255 1.262 1.255 1.281 23,483,658 1.2690 0.00%
2020-12-30 0 1.950 1.950 1.960 1.940 2.000 19,686,000 38,587,920 1.9602 1.262 1.262 1.268 1.255 1.294 30,426,438 1.2682 -2.01%
2020-12-29 0 1.990 1.970 1.990 1.950 2.000 8,464,000 16,654,260 1.9677 1.288 1.275 1.288 1.262 1.294 13,081,854 1.2731 -0.50%
2020-12-28 0 2.000 1.990 2.000 1.930 2.000 26,054,000 51,705,540 1.9846 1.294 1.288 1.294 1.249 1.294 40,268,740 1.2840 4.17%
2020-12-24 0 1.920 1.900 1.920 1.880 1.920 7,474,000 14,235,950 1.9047 1.242 1.229 1.242 1.216 1.242 11,551,722 1.2324 2.13%
2020-12-23 0 1.880 1.870 1.880 1.860 1.890 8,307,946 15,532,179 1.8696 1.216 1.210 1.216 1.203 1.223 12,840,658 1.2096 0.53%
2020-12-22 0 1.870 1.860 1.870 1.850 1.910 23,468,150 43,927,323 1.8718 1.210 1.203 1.210 1.197 1.236 36,272,082 1.2111 -1.58%
2020-12-21 0 1.900 1.900 1.910 1.900 1.950 13,036,000 25,118,200 1.9268 1.229 1.229 1.236 1.229 1.262 20,148,280 1.2467 -2.06%
2020-12-18 0 1.940 1.930 1.940 1.900 1.950 42,042,000 81,152,080 1.9303 1.255 1.249 1.255 1.229 1.262 64,979,594 1.2489 2.11%
2020-12-17 0 1.900 1.890 1.900 1.890 1.920 7,378,000 14,047,280 1.9039 1.229 1.223 1.229 1.223 1.242 11,403,345 1.2319 -0.52%
2020-12-16 0 1.910 1.890 1.910 1.900 1.920 6,472,000 12,339,480 1.9066 1.236 1.223 1.236 1.229 1.242 10,003,043 1.2336 0.53%
2020-12-15 0 1.900 1.890 1.900 1.880 1.920 10,502,000 19,945,120 1.8992 1.229 1.223 1.229 1.216 1.242 16,231,761 1.2288 -0.52%
2020-12-14 0 1.910 1.910 1.930 1.890 1.930 10,936,000 20,945,940 1.9153 1.236 1.236 1.249 1.223 1.249 16,902,546 1.2392 1.06%
2020-12-11 0 1.890 1.890 1.900 1.880 1.930 16,871,178 31,991,379 1.8962 1.223 1.223 1.229 1.216 1.249 26,075,884 1.2269 -1.05%
2020-12-10 0 1.910 1.900 1.910 1.900 1.950 18,890,000 36,311,710 1.9223 1.236 1.229 1.236 1.229 1.262 29,196,150 1.2437 -2.05%
2020-12-09 0 1.950 1.950 1.960 1.950 1.980 9,795,652 19,192,808 1.9593 1.262 1.262 1.268 1.262 1.281 15,140,038 1.2677 -1.02%
2020-12-08 0 1.970 1.970 1.980 1.970 2.000 12,988,000 25,743,840 1.9821 1.275 1.275 1.281 1.275 1.294 20,074,092 1.2824 -1.01%
2020-12-07 0 1.990 1.990 2.000 1.990 2.050 18,726,000 37,522,140 2.0037 1.288 1.288 1.294 1.288 1.326 28,942,674 1.2964 -2.45%
2020-12-04 0 2.040 2.030 2.040 2.030 2.060 11,236,000 22,908,340 2.0388 1.320 1.313 1.320 1.313 1.333 17,366,222 1.3191 0.00%
2020-12-03 0 2.040 2.040 2.050 2.030 2.060 13,788,560 28,221,028 2.0467 1.320 1.320 1.326 1.313 1.333 21,311,427 1.3242 -0.97%
2020-12-02 0 2.060 2.050 2.060 2.040 2.080 18,970,000 38,930,260 2.0522 1.333 1.326 1.333 1.320 1.346 29,319,797 1.3278 0.00%
2020-12-01 0 2.060 2.060 2.070 2.040 2.080 12,778,000 26,309,150 2.0589 1.333 1.333 1.339 1.320 1.346 19,749,518 1.3321 0.49%
2020-11-30 0 2.050 2.050 2.060 2.050 2.170 21,910,000 46,174,120 2.1074 1.326 1.326 1.333 1.326 1.404 33,863,825 1.3635 -2.84%
2020-11-27 0 2.110 2.110 2.120 2.090 2.130 7,500,080 15,797,567 2.1063 1.365 1.365 1.372 1.352 1.378 11,592,031 1.3628 -0.94%
2020-11-26 0 2.130 2.130 2.140 2.070 2.150 21,688,000 45,920,190 2.1173 1.378 1.378 1.385 1.339 1.391 33,520,704 1.3699 2.40%
2020-11-25 0 2.080 2.070 2.080 2.070 2.130 8,458,000 17,767,810 2.1007 1.346 1.339 1.346 1.339 1.378 13,072,580 1.3592 -0.95%
2020-11-24 0 2.100 2.090 2.100 2.070 2.110 7,034,000 14,734,040 2.0947 1.359 1.352 1.359 1.339 1.365 10,871,663 1.3553 1.94%
2020-11-23 0 2.060 2.060 2.070 2.030 2.080 18,164,000 37,340,590 2.0557 1.333 1.333 1.339 1.313 1.346 28,074,053 1.3301 0.49%
2020-11-20 0 2.050 2.050 2.060 2.040 2.080 9,182,000 18,830,720 2.0508 1.326 1.326 1.333 1.320 1.346 14,191,585 1.3269 -1.44%
2020-11-19 0 2.080 2.070 2.080 2.060 2.090 7,158,000 14,836,160 2.0727 1.346 1.339 1.346 1.333 1.352 11,063,316 1.3410 -0.48%
2020-11-18 0 2.090 2.080 2.090 2.080 2.100 3,272,000 6,835,900 2.0892 1.352 1.346 1.352 1.346 1.359 5,057,163 1.3517 0.00%
2020-11-17 0 2.090 2.080 2.090 2.060 2.100 5,304,000 11,022,860 2.0782 1.352 1.346 1.352 1.333 1.359 8,197,797 1.3446 0.00%
2020-11-16 0 2.090 2.080 2.090 2.040 2.100 15,540,740 32,315,814 2.0794 1.352 1.346 1.352 1.320 1.359 24,019,575 1.3454 2.45%
2020-11-13 0 2.040 2.030 2.040 2.020 2.070 8,112,746 16,538,712 2.0386 1.320 1.313 1.320 1.307 1.339 12,538,960 1.3190 -2.39%
2020-11-12 0 2.090 2.080 2.090 2.060 2.120 8,218,000 17,133,820 2.0849 1.352 1.346 1.352 1.333 1.372 12,701,639 1.3489 -0.48%
2020-11-11 0 2.100 2.100 2.110 2.030 2.130 19,468,490 40,641,719 2.0876 1.359 1.359 1.365 1.313 1.378 30,090,257 1.3507 3.45%
2020-11-10 0 2.030 2.030 2.040 2.010 2.050 9,836,746 20,022,812 2.0355 1.313 1.313 1.320 1.300 1.326 15,203,553 1.3170 1.00%
2020-11-09 0 2.010 2.000 2.010 2.000 2.030 7,794,000 15,707,940 2.0154 1.300 1.294 1.300 1.294 1.313 12,046,310 1.3040 0.50%
2020-11-06 0 2.000 2.000 2.010 1.960 2.010 10,736,000 21,349,940 1.9886 1.294 1.294 1.300 1.268 1.300 16,593,429 1.2867 2.04%
2020-11-05 0 1.960 1.960 1.970 1.930 1.970 8,702,000 16,981,840 1.9515 1.268 1.268 1.275 1.249 1.275 13,449,703 1.2626 1.03%
2020-11-04 0 1.940 1.930 1.940 1.920 1.980 6,802,000 13,221,060 1.9437 1.255 1.249 1.255 1.242 1.281 10,513,087 1.2576 -1.52%
2020-11-03 0 1.970 1.960 1.970 1.940 1.990 8,890,000 17,473,070 1.9655 1.275 1.268 1.275 1.255 1.288 13,740,274 1.2717 2.07%
2020-11-02 0 1.930 1.920 1.930 1.910 1.940 7,160,000 13,741,920 1.9193 1.249 1.242 1.249 1.236 1.255 11,066,407 1.2418 0.52%
2020-10-30 0 1.920 1.920 1.930 1.920 1.980 14,762,000 28,706,560 1.9446 1.242 1.242 1.249 1.242 1.281 22,815,964 1.2582 -1.54%
2020-10-29 0 1.950 1.950 1.960 1.950 2.030 31,580,000 62,516,440 1.9796 1.262 1.262 1.268 1.262 1.313 48,809,657 1.2808 -3.94%
2020-10-28 0 2.030 2.030 2.040 2.030 2.090 11,574,000 23,714,060 2.0489 1.313 1.313 1.320 1.313 1.352 17,888,631 1.3256 0.00%
2020-10-27 0 2.030 2.020 2.030 2.020 2.050 5,218,000 10,613,180 2.0340 1.313 1.307 1.313 1.307 1.326 8,064,876 1.3160 -1.46%
2020-10-23 0 2.060 2.050 2.060 2.030 2.060 3,952,000 8,075,120 2.0433 1.333 1.326 1.333 1.313 1.333 6,108,162 1.3220 1.98%
2020-10-22 0 2.020 2.020 2.030 2.020 2.050 3,634,000 7,372,940 2.0289 1.307 1.307 1.313 1.307 1.326 5,616,665 1.3127 -0.98%
2020-10-21 0 2.040 2.030 2.040 2.010 2.050 9,636,000 19,531,990 2.0270 1.320 1.313 1.320 1.300 1.326 14,893,282 1.3115 0.49%
2020-10-20 0 2.030 2.020 2.030 2.020 2.100 14,604,272 29,875,213 2.0456 1.313 1.307 1.313 1.307 1.359 22,572,182 1.3235 -2.87%
2020-10-19 0 2.090 2.090 2.100 2.080 2.130 12,848,418 27,053,363 2.1056 1.352 1.352 1.359 1.346 1.378 19,858,356 1.3623 0.48%
2020-10-16 0 2.080 2.080 2.100 2.070 2.100 5,230,000 10,925,400 2.0890 1.346 1.346 1.359 1.339 1.359 8,083,423 1.3516 0.48%
2020-10-15 0 2.070 2.070 2.080 2.070 2.150 7,534,000 15,842,040 2.1027 1.339 1.339 1.346 1.339 1.391 11,644,457 1.3605 -3.27%
2020-10-14 0 2.140 2.140 2.150 2.040 2.160 41,424,631 87,954,233 2.1232 1.385 1.385 1.391 1.320 1.398 64,025,396 1.3737 3.38%
2020-10-12 0 2.070 2.060 2.070 2.040 2.090 14,284,028 29,615,257 2.0733 1.339 1.333 1.339 1.320 1.352 22,077,217 1.3414 0.98%
2020-10-09 0 2.050 2.040 2.050 2.040 2.070 6,780,000 13,903,720 2.0507 1.326 1.320 1.326 1.320 1.339 10,479,084 1.3268 -0.97%
2020-10-08 0 2.070 2.050 2.070 2.040 2.070 2,820,000 5,797,324 2.0558 1.339 1.326 1.339 1.320 1.339 4,358,557 1.3301 0.49%
2020-10-07 0 2.060 2.050 2.060 2.030 2.070 3,794,000 7,813,296 2.0594 1.333 1.326 1.333 1.313 1.339 5,863,959 1.3324 0.00%
2020-10-06 0 2.060 2.050 2.060 2.030 2.060 3,340,000 6,825,070 2.0434 1.333 1.326 1.333 1.313 1.333 5,162,263 1.3221 0.98%
2020-10-05 0 2.040 2.040 2.050 1.980 2.050 3,022,000 6,128,052 2.0278 1.320 1.320 1.326 1.281 1.326 4,670,766 1.3120 2.51%
2020-09-30 0 1.990 1.990 2.010 1.990 2.020 2,250,000 4,506,040 2.0027 1.288 1.288 1.300 1.288 1.307 3,477,572 1.2957 -0.50%
2020-09-29 0 2.000 2.000 2.010 2.000 2.070 4,265,000 8,639,046 2.0256 1.294 1.294 1.300 1.294 1.339 6,591,931 1.3105 -2.44%
2020-09-28 0 2.050 2.040 2.060 2.010 2.060 9,020,000 18,383,940 2.0381 1.326 1.320 1.333 1.300 1.333 13,941,200 1.3187 0.49%
2020-09-25 0 2.040 2.030 2.040 2.010 2.070 11,138,000 22,755,100 2.0430 1.320 1.313 1.320 1.300 1.339 17,214,755 1.3218 0.99%
2020-09-24 0 2.020 2.010 2.020 1.980 2.030 8,646,000 17,342,000 2.0058 1.307 1.300 1.307 1.281 1.313 13,363,150 1.2977 -0.49%
2020-09-23 0 2.030 2.020 2.030 2.010 2.060 5,782,128 11,713,578 2.0258 1.313 1.307 1.313 1.300 1.333 8,936,785 1.3107 -0.98%
2020-09-22 0 2.050 2.040 2.050 2.020 2.070 4,184,128 8,555,998 2.0449 1.326 1.320 1.326 1.307 1.339 6,466,936 1.3230 0.49%
2020-09-21 0 2.040 2.040 2.050 2.040 2.080 8,700,034 17,990,426 2.0679 1.320 1.320 1.326 1.320 1.346 13,446,665 1.3379 -0.97%
2020-09-18 0 2.060 2.050 2.060 2.030 2.070 20,891,751 42,803,117 2.0488 1.333 1.326 1.333 1.313 1.339 32,290,032 1.3256 -0.48%
2020-09-17 0 2.070 2.060 2.070 2.010 2.070 9,602,000 19,545,020 2.0355 1.339 1.333 1.339 1.300 1.339 14,840,732 1.3170 2.99%
2020-09-16 0 2.010 2.010 2.020 2.010 2.090 29,252,000 59,576,994 2.0367 1.300 1.300 1.307 1.300 1.352 45,211,529 1.3177 -3.83%
2020-09-15 0 2.090 2.070 2.090 2.040 2.090 11,952,000 24,689,438 2.0657 1.352 1.339 1.352 1.320 1.352 18,472,863 1.3365 0.00%
2020-09-14 0 2.090 2.080 2.090 2.050 2.090 7,304,000 15,121,160 2.0703 1.352 1.346 1.352 1.326 1.352 11,288,972 1.3395 1.46%
2020-09-11 0 2.060 2.060 2.070 2.050 2.120 17,111,042 35,550,908 2.0777 1.333 1.333 1.339 1.326 1.372 26,446,615 1.3443 -3.29%
2020-09-10 0 2.130 2.110 2.130 2.110 2.140 4,860,000 10,320,720 2.1236 1.378 1.365 1.378 1.365 1.385 7,511,556 1.3740 0.00%
2020-09-09 0 2.130 2.130 2.140 2.110 2.150 3,996,000 8,517,080 2.1314 1.378 1.378 1.385 1.365 1.391 6,176,168 1.3790 -0.47%
2020-09-08 0 2.140 2.120 2.140 2.110 2.140 3,974,000 8,458,240 2.1284 1.385 1.372 1.385 1.365 1.385 6,142,165 1.3771 1.90%
2020-09-07 0 2.100 2.100 2.110 2.100 2.140 5,401,600 11,440,132 2.1179 1.359 1.359 1.365 1.359 1.385 8,348,646 1.3703 -0.47%
2020-09-04 0 2.110 2.110 2.130 2.090 2.140 6,254,000 13,258,150 2.1199 1.365 1.365 1.378 1.352 1.385 9,666,105 1.3716 -0.94%
2020-09-03 0 2.130 2.120 2.130 2.110 2.180 8,132,000 17,490,120 2.1508 1.378 1.372 1.378 1.365 1.410 12,568,718 1.3916 0.47%
2020-09-02 0 2.120 2.120 2.130 2.110 2.190 23,518,000 50,405,500 2.1433 1.372 1.372 1.378 1.365 1.417 36,349,129 1.3867 -2.30%
2020-09-01 0 2.170 2.170 2.180 2.160 2.210 12,477,656 27,301,379 2.1880 1.404 1.404 1.410 1.398 1.430 19,285,311 1.4157 0.00%
2020-08-31 0 2.170 2.160 2.170 2.170 2.240 32,602,000 71,701,560 2.1993 1.404 1.398 1.404 1.404 1.449 50,389,247 1.4230 -1.36%
2020-08-28 0 2.200 2.200 2.210 2.190 2.240 16,394,000 36,342,550 2.2168 1.423 1.423 1.430 1.417 1.449 25,338,363 1.4343 -0.45%
2020-08-27 0 2.210 2.210 2.220 2.200 2.260 15,820,000 35,015,220 2.2134 1.430 1.430 1.436 1.423 1.462 24,451,196 1.4320 -1.34%
2020-08-26 0 2.240 2.230 2.240 2.230 2.290 15,678,000 35,417,520 2.2591 1.449 1.443 1.449 1.443 1.482 24,231,723 1.4616 -0.88%
2020-08-25 0 2.260 2.260 2.270 2.240 2.330 24,120,000 54,860,710 2.2745 1.462 1.462 1.469 1.449 1.508 37,279,573 1.4716 -1.31%
2020-08-24 0 2.290 2.280 2.290 2.290 2.380 22,884,000 53,059,710 2.3186 1.482 1.475 1.482 1.482 1.540 35,369,227 1.5002 -2.55%
2020-08-21 0 2.350 2.340 2.350 2.320 2.470 36,682,000 86,457,840 2.3570 1.520 1.514 1.520 1.501 1.598 56,695,245 1.5250 -4.86%
2020-08-20 0 2.470 2.470 2.480 2.440 2.540 23,899,442 59,271,529 2.4800 1.598 1.598 1.605 1.579 1.643 36,938,681 1.6046 -1.20%
2020-08-19 0 2.500 2.500 2.510 2.450 2.990 51,846,000 131,792,820 2.5420 1.618 1.618 1.624 1.585 1.935 80,132,535 1.6447 9.17%
2020-08-18 0 2.290 2.290 2.300 2.290 2.360 11,692,000 27,025,340 2.3114 1.482 1.482 1.488 1.482 1.527 18,071,010 1.4955 -2.55%
2020-08-17 0 2.350 2.350 2.360 2.310 2.380 12,934,000 30,474,340 2.3561 1.520 1.520 1.527 1.495 1.540 19,990,630 1.5244 1.29%
2020-08-14 0 2.320 2.310 2.320 2.300 2.350 8,186,000 19,047,760 2.3269 1.501 1.495 1.501 1.488 1.520 12,652,180 1.5055 0.00%
2020-08-13 0 2.320 2.300 2.320 2.270 2.340 14,770,000 34,160,640 2.3128 1.501 1.488 1.501 1.469 1.514 22,828,329 1.4964 2.20%
2020-08-12 0 2.270 2.270 2.280 2.250 2.290 3,270,367 7,421,489 2.2693 1.469 1.469 1.475 1.456 1.482 5,054,639 1.4683 0.44%
2020-08-11 0 2.260 2.260 2.270 2.260 2.300 7,242,000 16,502,440 2.2787 1.462 1.462 1.469 1.462 1.488 11,193,145 1.4743 -0.44%
2020-08-10 0 2.270 2.260 2.270 2.260 2.310 6,280,000 14,323,680 2.2808 1.469 1.462 1.469 1.462 1.495 9,706,290 1.4757 -0.44%
2020-08-07 0 2.280 2.270 2.280 2.270 2.300 5,458,480 12,468,694 2.2843 1.475 1.469 1.475 1.469 1.488 8,436,559 1.4779 0.00%
2020-08-06 0 2.280 2.280 2.290 2.280 2.340 13,032,726 29,999,739 2.3019 1.475 1.475 1.482 1.475 1.514 20,143,220 1.4893 -1.72%
2020-08-05 0 2.320 2.320 2.330 2.300 2.350 7,286,000 16,889,440 2.3181 1.501 1.501 1.508 1.488 1.520 11,261,151 1.4998 0.00%
2020-08-04 0 2.320 2.320 2.330 2.320 2.400 7,414,106 17,382,705 2.3445 1.501 1.501 1.508 1.501 1.553 11,459,150 1.5169 -2.93%
2020-08-03 0 2.390 2.390 2.400 2.340 2.410 10,174,000 24,403,240 2.3986 1.546 1.546 1.553 1.514 1.559 15,724,808 1.5519 1.70%
2020-07-31 0 2.350 2.350 2.360 2.300 2.390 20,754,000 49,137,118 2.3676 1.520 1.520 1.527 1.488 1.546 32,077,125 1.5318 2.17%
2020-07-30 0 2.300 2.300 2.310 2.300 2.350 12,261,468 28,473,827 2.3222 1.488 1.488 1.495 1.488 1.520 18,951,173 1.5025 -0.43%
2020-07-29 0 2.310 2.300 2.320 2.300 2.350 18,296,000 42,591,840 2.3279 1.495 1.488 1.501 1.488 1.520 28,278,071 1.5062 1.32%
2020-07-28 0 2.280 2.280 2.300 2.270 2.320 10,914,000 25,072,780 2.2973 1.475 1.475 1.488 1.469 1.501 16,868,543 1.4864 0.44%
2020-07-27 0 2.270 2.270 2.280 2.240 2.320 16,910,000 38,541,080 2.2792 1.469 1.469 1.475 1.449 1.501 26,135,886 1.4746 -0.44%
2020-07-24 0 2.280 2.270 2.280 2.270 2.320 14,686,000 33,635,600 2.2903 1.475 1.469 1.475 1.469 1.501 22,698,500 1.4818 -0.87%
2020-07-23 0 2.300 2.300 2.310 2.280 2.340 17,770,000 41,155,230 2.3160 1.488 1.488 1.495 1.475 1.514 27,465,092 1.4985 1.32%
2020-07-22 0 2.270 2.270 2.280 2.260 2.330 18,683,792 42,996,111 2.3013 1.469 1.469 1.475 1.462 1.508 28,877,437 1.4889 -2.99%
2020-07-21 0 2.340 2.340 2.360 2.320 2.370 26,030,000 60,815,790 2.3364 1.514 1.514 1.527 1.501 1.533 40,231,645 1.5116 1.74%
2020-07-20 0 2.300 2.300 2.310 2.180 2.320 21,048,000 47,941,900 2.2777 1.488 1.488 1.495 1.410 1.501 32,531,528 1.4737 5.02%
2020-07-17 0 2.190 2.190 2.200 2.190 2.240 10,346,000 22,837,040 2.2073 1.417 1.417 1.423 1.417 1.449 15,990,649 1.4281 -1.35%
2020-07-16 0 2.220 2.190 2.220 2.180 2.240 15,601,914 34,364,975 2.2026 1.436 1.417 1.436 1.410 1.449 24,114,125 1.4251 0.00%
2020-07-15 0 2.220 2.210 2.220 2.200 2.280 15,618,448 34,740,541 2.2243 1.436 1.430 1.436 1.423 1.475 24,139,680 1.4391 -0.89%
2020-07-14 0 2.240 2.240 2.250 2.220 2.300 13,246,000 29,743,990 2.2455 1.449 1.449 1.456 1.436 1.488 20,472,853 1.4529 -0.88%
2020-07-13 0 2.260 2.260 2.270 2.240 2.310 6,637,938 15,135,752 2.2802 1.462 1.462 1.469 1.449 1.495 10,259,515 1.4753 0.44%
2020-07-10 0 2.250 2.250 2.260 2.230 2.310 14,704,000 33,276,000 2.2631 1.456 1.456 1.462 1.443 1.495 22,726,320 1.4642 -2.17%
2020-07-09 0 2.300 2.300 2.310 2.300 2.350 15,780,024 36,610,714 2.3201 1.488 1.488 1.495 1.488 1.520 24,389,410 1.5011 -0.43%
2020-07-08 0 2.310 2.310 2.320 2.300 2.350 11,846,000 27,473,780 2.3192 1.495 1.495 1.501 1.488 1.520 18,309,031 1.5006 0.87%
2020-07-07 0 2.290 2.290 2.300 2.280 2.490 24,172,730 56,993,952 2.3578 1.482 1.482 1.488 1.475 1.611 37,361,072 1.5255 -4.18%
2020-07-06 0 2.390 2.390 2.400 2.220 2.430 28,706,000 66,748,810 2.3253 1.546 1.546 1.553 1.436 1.572 44,367,638 1.5044 8.14%
2020-07-03 0 2.210 2.210 2.220 2.170 2.250 16,894,000 37,063,300 2.1939 1.430 1.430 1.436 1.404 1.456 26,111,157 1.4194 2.31%
2020-07-02 0 2.320 2.320 2.330 2.250 2.350 13,778,000 31,840,740 2.3110 1.398 1.398 1.404 1.355 1.416 22,872,521 1.3921 4.04%
2020-06-30 0 2.230 2.230 2.240 2.220 2.300 21,635,257 48,791,045 2.2552 1.343 1.343 1.349 1.337 1.385 35,916,162 1.3585 -2.19%
2020-06-29 0 2.280 2.270 2.280 2.260 2.300 9,044,805 20,600,323 2.2776 1.373 1.367 1.373 1.361 1.385 15,015,060 1.3720 0.88%
2020-06-26 0 2.260 2.260 2.270 2.260 2.320 4,848,092 11,041,746 2.2775 1.361 1.361 1.367 1.361 1.398 8,048,199 1.3720 -3.42%
2020-06-24 0 2.340 2.330 2.340 2.320 2.350 3,429,160 7,997,209 2.3321 1.410 1.404 1.410 1.398 1.416 5,692,665 1.4048 -0.85%
2020-06-23 0 2.360 2.350 2.360 2.330 2.370 5,809,525 13,671,224 2.3532 1.422 1.416 1.422 1.404 1.428 9,644,251 1.4176 -0.42%
2020-06-22 0 2.370 2.370 2.380 2.340 2.390 5,943,330 14,080,125 2.3691 1.428 1.428 1.434 1.410 1.440 9,866,377 1.4271 -0.42%
2020-06-19 0 2.380 2.380 2.390 2.340 2.400 17,392,969 41,356,138 2.3778 1.434 1.434 1.440 1.410 1.446 28,873,643 1.4323 1.28%
2020-06-18 0 2.350 2.350 2.360 2.310 2.380 6,822,000 16,064,180 2.3548 1.416 1.416 1.422 1.392 1.434 11,325,036 1.4185 1.73%
2020-06-17 0 2.310 2.290 2.310 2.290 2.330 4,557,000 10,515,190 2.3075 1.392 1.379 1.392 1.379 1.404 7,564,964 1.3900 -0.43%
2020-06-16 0 2.320 2.310 2.320 2.290 2.360 24,270,030 56,293,638 2.3195 1.398 1.392 1.398 1.379 1.422 40,290,084 1.3972 1.75%
2020-06-15 0 2.280 2.270 2.280 2.270 2.330 6,080,000 13,937,000 2.2923 1.373 1.367 1.373 1.367 1.404 10,093,260 1.3808 -1.30%
2020-06-12 0 2.310 2.300 2.310 2.290 2.340 12,028,000 27,803,192 2.3115 1.392 1.385 1.392 1.379 1.410 19,967,389 1.3924 -2.12%
2020-06-11 0 2.360 2.350 2.360 2.350 2.420 9,029,479 21,471,834 2.3780 1.422 1.416 1.422 1.416 1.458 14,989,618 1.4324 -2.07%
2020-06-10 0 2.410 2.410 2.420 2.400 2.440 6,624,000 16,027,970 2.4197 1.452 1.452 1.458 1.446 1.470 10,996,341 1.4576 0.42%
2020-06-09 0 2.400 2.390 2.400 2.400 2.420 6,296,843 15,165,746 2.4085 1.446 1.440 1.446 1.446 1.458 10,453,235 1.4508 0.84%
2020-06-08 0 2.380 2.380 2.390 2.380 2.430 10,934,050 26,296,541 2.4050 1.434 1.434 1.440 1.434 1.464 18,151,349 1.4487 -0.83%
2020-06-05 0 2.400 2.400 2.420 2.380 2.420 6,754,676 16,244,402 2.4049 1.446 1.446 1.458 1.434 1.458 11,213,273 1.4487 0.84%
2020-06-04 0 2.380 2.380 2.390 2.370 2.420 11,393,100 27,215,003 2.3887 1.434 1.434 1.440 1.428 1.458 18,913,407 1.4389 -0.83%
2020-06-03 0 2.400 2.390 2.410 2.370 2.440 10,046,000 24,109,156 2.3999 1.446 1.440 1.452 1.428 1.470 16,677,119 1.4456 0.42%
2020-06-02 0 2.390 2.390 2.400 2.370 2.450 14,378,000 34,420,990 2.3940 1.440 1.440 1.446 1.428 1.476 23,868,567 1.4421 -0.42%
2020-06-01 0 2.400 2.400 2.410 2.380 2.420 13,835,261 33,291,185 2.4063 1.446 1.446 1.452 1.434 1.458 22,967,579 1.4495 0.84%
2020-05-29 0 2.380 2.380 2.390 2.320 2.390 120,912,007 287,253,708 2.3757 1.434 1.434 1.440 1.398 1.440 200,723,070 1.4311 0.85%
2020-05-28 0 2.360 2.360 2.370 2.350 2.500 16,396,760 39,554,866 2.4124 1.422 1.422 1.428 1.416 1.506 27,219,861 1.4532 -2.48%
2020-05-27 0 2.420 2.410 2.420 2.380 2.440 16,434,000 39,577,992 2.4083 1.458 1.452 1.458 1.434 1.470 27,281,682 1.4507 0.83%
2020-05-26 0 2.400 2.400 2.410 2.370 2.470 15,232,000 37,098,280 2.4355 1.446 1.446 1.452 1.428 1.488 25,286,271 1.4671 0.00%
2020-05-25 0 2.400 2.380 2.400 2.300 2.400 15,353,000 36,321,660 2.3658 1.446 1.434 1.446 1.385 1.446 25,487,140 1.4251 1.69%
2020-05-22 0 2.360 2.360 2.370 2.320 2.440 17,646,718 41,619,903 2.3585 1.422 1.422 1.428 1.398 1.470 29,294,886 1.4207 -3.67%
2020-05-21 0 2.450 2.440 2.450 2.420 2.470 17,160,137 41,976,788 2.4462 1.476 1.470 1.476 1.458 1.488 28,487,124 1.4735 0.00%
2020-05-20 0 2.450 2.440 2.450 2.390 2.470 25,426,020 61,978,078 2.4376 1.476 1.470 1.476 1.440 1.488 42,209,115 1.4684 2.51%
2020-05-19 0 2.390 2.380 2.390 2.360 2.400 25,983,426 61,904,096 2.3824 1.440 1.434 1.440 1.422 1.446 43,134,451 1.4351 1.70%
2020-05-18 0 2.350 2.350 2.360 2.340 2.380 19,353,998 45,623,229 2.3573 1.416 1.416 1.422 1.410 1.434 32,129,099 1.4200 -0.84%
2020-05-15 0 2.370 2.370 2.380 2.350 2.420 21,696,000 51,713,310 2.3835 1.428 1.428 1.434 1.416 1.458 36,017,000 1.4358 -1.25%
2020-05-14 0 2.400 2.400 2.410 2.400 2.500 26,999,990 65,779,035 2.4363 1.446 1.446 1.452 1.446 1.506 44,822,024 1.4676 -4.38%
2020-05-13 0 2.510 2.510 2.520 2.460 2.520 18,637,977 46,509,018 2.4954 1.512 1.512 1.518 1.482 1.518 30,940,451 1.5032 2.03%
2020-05-12 0 2.460 2.460 2.470 2.440 2.500 12,947,638 32,001,738 2.4716 1.482 1.482 1.488 1.470 1.506 21,494,058 1.4889 0.00%
2020-05-11 0 2.460 2.450 2.460 2.450 2.540 24,364,000 60,643,570 2.4891 1.482 1.476 1.482 1.476 1.530 40,446,081 1.4994 -1.60%
2020-05-08 0 2.500 2.490 2.500 2.500 2.570 20,744,000 52,506,760 2.5312 1.506 1.500 1.506 1.506 1.548 34,436,608 1.5247 -2.34%
2020-05-07 0 2.560 2.560 2.580 2.550 2.650 15,162,000 38,997,140 2.5720 1.542 1.542 1.554 1.536 1.596 25,170,066 1.5493 -1.54%
2020-05-06 0 2.600 2.600 2.610 2.510 2.640 15,600,955 40,432,205 2.5916 1.566 1.566 1.572 1.512 1.590 25,898,764 1.5612 2.77%
2020-05-05 0 2.530 2.530 2.540 2.500 2.570 9,753,019 24,561,297 2.5183 1.524 1.524 1.530 1.506 1.548 16,190,749 1.5170 -0.39%
2020-05-04 0 2.540 2.530 2.540 2.520 2.700 11,130,186 28,439,533 2.5552 1.530 1.524 1.530 1.518 1.626 18,476,950 1.5392 -5.58%
2020-04-29 0 2.690 2.690 2.700 2.500 2.740 21,574,186 56,704,728 2.6284 1.620 1.620 1.626 1.506 1.651 35,814,779 1.5833 10.70%
2020-04-28 0 2.430 2.430 2.440 2.400 2.480 5,865,660 14,241,030 2.4279 1.464 1.464 1.470 1.446 1.494 9,737,439 1.4625 -1.22%
2020-04-27 0 2.460 2.460 2.470 2.370 2.470 13,540,000 33,110,620 2.4454 1.482 1.482 1.488 1.428 1.488 22,477,423 1.4731 3.80%
2020-04-24 0 2.370 2.370 2.380 2.370 2.490 12,998,590 31,553,004 2.4274 1.428 1.428 1.434 1.428 1.500 21,578,642 1.4622 -0.42%
2020-04-23 0 2.380 2.380 2.390 2.360 2.520 18,415,495 45,033,772 2.4454 1.434 1.434 1.440 1.422 1.518 30,571,114 1.4731 -0.42%
2020-04-22 0 2.390 2.370 2.390 2.300 2.390 10,370,846 24,406,856 2.3534 1.440 1.428 1.440 1.385 1.440 17,216,388 1.4177 2.58%
2020-04-21 0 2.330 2.330 2.340 2.280 2.360 14,596,000 33,925,100 2.3243 1.404 1.404 1.410 1.373 1.422 24,230,463 1.4001 -1.27%
2020-04-20 0 2.360 2.360 2.370 2.340 2.430 9,514,000 22,484,260 2.3633 1.422 1.422 1.428 1.410 1.464 15,793,959 1.4236 -0.84%
2020-04-17 0 2.380 2.370 2.380 2.340 2.420 14,278,000 34,106,900 2.3888 1.434 1.428 1.434 1.410 1.458 23,702,559 1.4390 2.15%
2020-04-16 0 2.330 2.330 2.340 2.320 2.410 10,947,134 25,861,005 2.3624 1.404 1.404 1.410 1.398 1.452 18,173,070 1.4230 -2.92%
2020-04-15 0 2.400 2.390 2.400 2.360 2.420 11,719,495 28,103,605 2.3980 1.446 1.440 1.446 1.422 1.458 19,455,247 1.4445 0.42%
2020-04-14 0 2.390 2.390 2.400 2.340 2.440 14,670,000 35,441,040 2.4159 1.440 1.440 1.446 1.410 1.470 24,353,309 1.4553 0.42%
2020-04-09 0 2.380 2.380 2.390 2.290 2.390 13,722,000 32,069,120 2.3371 1.434 1.434 1.440 1.379 1.440 22,779,557 1.4078 3.93%
2020-04-08 0 2.290 2.290 2.300 2.260 2.330 13,659,552 31,507,433 2.3066 1.379 1.379 1.385 1.361 1.404 22,675,889 1.3895 0.88%
2020-04-07 0 2.270 2.260 2.270 2.240 2.320 15,535,600 35,450,400 2.2819 1.367 1.361 1.367 1.349 1.398 25,790,270 1.3746 2.71%
2020-04-06 0 2.210 2.200 2.210 2.150 2.250 6,052,000 13,214,870 2.1836 1.331 1.325 1.331 1.295 1.355 10,046,777 1.3153 -0.45%
2020-04-03 0 2.220 2.210 2.220 2.190 2.260 2,824,000 6,264,880 2.2184 1.337 1.331 1.337 1.319 1.361 4,688,053 1.3363 -2.63%
2020-04-02 0 2.280 2.270 2.280 2.230 2.300 4,378,736 9,933,858 2.2687 1.373 1.367 1.373 1.343 1.385 7,269,033 1.3666 1.33%
2020-04-01 0 2.250 2.240 2.250 2.240 2.380 9,794,755 22,727,554 2.3204 1.355 1.349 1.355 1.349 1.434 16,260,034 1.3978 -2.60%
2020-03-31 0 2.310 2.310 2.320 2.280 2.320 6,703,994 15,416,266 2.2996 1.392 1.392 1.398 1.373 1.398 11,129,137 1.3852 1.76%
2020-03-30 0 2.270 2.270 2.280 2.240 2.340 11,394,000 26,074,590 2.2884 1.367 1.367 1.373 1.349 1.410 18,914,901 1.3785 -0.87%
2020-03-27 0 2.290 2.280 2.300 2.180 2.310 18,932,000 42,812,160 2.2614 1.379 1.373 1.385 1.313 1.392 31,428,551 1.3622 7.01%
2020-03-26 0 2.140 2.140 2.150 2.090 2.200 14,026,000 30,167,760 2.1508 1.289 1.289 1.295 1.259 1.325 23,284,220 1.2956 2.88%
2020-03-25 0 2.080 2.080 2.090 2.050 2.110 14,628,000 30,547,900 2.0883 1.253 1.253 1.259 1.235 1.271 24,283,586 1.2580 2.46%
2020-03-24 0 2.030 2.020 2.030 1.940 2.050 11,208,908 22,609,799 2.0171 1.223 1.217 1.223 1.169 1.235 18,607,634 1.2151 5.18%
2020-03-23 0 1.930 1.930 1.960 1.910 2.010 8,112,000 15,924,040 1.9630 1.163 1.163 1.181 1.151 1.211 13,466,533 1.1825 -2.53%
2020-03-20 0 1.980 1.960 1.980 1.890 1.980 14,280,218 28,081,078 1.9664 1.193 1.181 1.193 1.139 1.193 23,706,241 1.1845 5.88%
2020-03-19 0 1.870 1.860 1.870 1.850 1.960 26,758,000 50,762,540 1.8971 1.126 1.120 1.126 1.114 1.181 44,420,302 1.1428 -3.11%
2020-03-18 0 1.930 1.920 1.930 1.910 2.020 19,956,000 39,609,500 1.9848 1.163 1.157 1.163 1.151 1.217 33,128,468 1.1956 -2.53%
2020-03-17 0 1.980 1.980 1.990 1.960 2.050 11,002,000 21,971,254 1.9970 1.193 1.193 1.199 1.181 1.235 18,264,152 1.2030 -2.46%
2020-03-16 0 2.030 2.030 2.040 2.030 2.150 7,492,000 15,569,280 2.0781 1.223 1.223 1.229 1.223 1.295 12,437,286 1.2518 -4.69%
2020-03-13 0 2.130 2.130 2.140 2.030 2.160 17,510,000 36,485,840 2.0837 1.283 1.283 1.289 1.223 1.301 29,067,923 1.2552 -1.39%
2020-03-12 0 2.160 2.160 2.170 2.140 2.240 7,820,193 16,949,265 2.1674 1.301 1.301 1.307 1.289 1.349 12,982,111 1.3056 -4.00%
2020-03-11 0 2.250 2.240 2.250 2.230 2.270 4,165,643 9,391,488 2.2545 1.355 1.349 1.355 1.343 1.367 6,915,282 1.3581 1.35%
2020-03-10 0 2.220 2.220 2.230 2.130 2.280 17,931,550 39,365,467 2.1953 1.337 1.337 1.343 1.283 1.373 29,767,728 1.3224 5.21%
2020-03-09 0 2.110 2.100 2.110 2.050 2.310 46,642,000 101,349,140 2.1729 1.271 1.265 1.271 1.235 1.392 77,429,245 1.3089 -8.26%
2020-03-06 0 2.300 2.300 2.320 2.300 2.370 13,201,893 30,632,891 2.3203 1.385 1.385 1.398 1.385 1.428 21,916,140 1.3977 -2.95%
2020-03-05 0 2.370 2.360 2.370 2.350 2.390 7,746,000 18,343,200 2.3681 1.428 1.422 1.428 1.416 1.440 12,858,945 1.4265 1.72%
2020-03-04 0 2.330 2.330 2.340 2.330 2.370 11,178,000 26,236,500 2.3472 1.404 1.404 1.410 1.404 1.428 18,556,325 1.4139 -0.85%
2020-03-03 0 2.350 2.340 2.350 2.340 2.420 8,714,000 20,579,680 2.3617 1.416 1.410 1.416 1.410 1.458 14,465,899 1.4226 -0.84%
2020-03-02 0 2.370 2.370 2.380 2.310 2.400 13,502,304 31,822,480 2.3568 1.428 1.428 1.434 1.392 1.446 22,414,845 1.4197 0.85%
2020-02-28 0 2.350 2.350 2.370 2.320 2.440 10,199,288 24,166,381 2.3694 1.416 1.416 1.428 1.398 1.470 16,931,589 1.4273 -4.08%
2020-02-27 0 2.450 2.450 2.460 2.450 2.490 3,742,000 9,223,640 2.4649 1.476 1.476 1.482 1.476 1.500 6,212,003 1.4848 0.00%
2020-02-26 0 2.450 2.450 2.460 2.430 2.470 4,874,014 11,970,153 2.4559 1.476 1.476 1.482 1.464 1.488 8,091,232 1.4794 0.00%
2020-02-25 0 2.450 2.450 2.460 2.440 2.490 6,966,000 17,158,020 2.4631 1.476 1.476 1.482 1.470 1.500 11,564,086 1.4837 -1.61%
2020-02-24 0 2.490 2.490 2.500 2.470 2.520 7,230,818 18,051,767 2.4965 1.500 1.500 1.506 1.488 1.518 12,003,704 1.5038 -0.40%
2020-02-21 0 2.500 2.500 2.510 2.490 2.520 3,162,000 7,927,500 2.5071 1.506 1.506 1.512 1.500 1.518 5,249,159 1.5102 -0.40%
2020-02-20 0 2.510 2.500 2.510 2.490 2.530 5,786,000 14,488,520 2.5041 1.512 1.506 1.512 1.500 1.524 9,605,197 1.5084 0.00%
2020-02-19 0 2.510 2.500 2.510 2.490 2.540 9,355,430 23,475,343 2.5093 1.512 1.506 1.512 1.500 1.530 15,530,721 1.5115 -0.40%
2020-02-18 0 2.520 2.520 2.530 2.520 2.570 8,302,000 21,044,560 2.5349 1.518 1.518 1.524 1.518 1.548 13,781,947 1.5270 -1.56%
2020-02-17 0 2.560 2.560 2.570 2.540 2.580 3,014,000 7,724,440 2.5629 1.542 1.542 1.548 1.530 1.554 5,003,468 1.5438 0.00%
2020-02-14 0 2.560 2.550 2.560 2.530 2.580 10,027,000 25,597,416 2.5528 1.542 1.536 1.542 1.524 1.554 16,645,578 1.5378 0.00%
2020-02-13 0 2.560 2.550 2.560 2.560 2.600 7,592,000 19,575,328 2.5784 1.542 1.536 1.542 1.542 1.566 12,603,294 1.5532 -1.16%
2020-02-12 0 2.590 2.580 2.590 2.580 2.630 10,093,047 26,183,082 2.5942 1.560 1.554 1.560 1.554 1.584 16,755,221 1.5627 -1.15%
2020-02-11 0 2.620 2.610 2.620 2.610 2.630 3,784,000 9,904,700 2.6175 1.578 1.572 1.578 1.572 1.584 6,281,726 1.5767 1.16%
2020-02-10 0 2.590 2.590 2.600 2.580 2.630 3,030,000 7,887,570 2.6032 1.560 1.560 1.566 1.554 1.584 5,030,029 1.5681 -1.15%
2020-02-07 0 2.620 2.620 2.630 2.590 2.630 2,887,610 7,544,944 2.6129 1.578 1.578 1.584 1.560 1.584 4,793,651 1.5739 -0.38%
2020-02-06 0 2.630 2.630 2.640 2.600 2.650 2,222,500 5,848,825 2.6316 1.584 1.584 1.590 1.566 1.596 3,689,518 1.5853 1.54%
2020-02-05 0 2.590 2.580 2.590 2.580 2.630 2,156,400 5,611,420 2.6022 1.560 1.554 1.560 1.554 1.584 3,579,787 1.5675 -0.38%
2020-02-04 0 2.600 2.590 2.600 2.580 2.630 2,656,000 6,924,820 2.6072 1.566 1.560 1.566 1.554 1.584 4,409,161 1.5706 0.78%
2020-02-03 0 2.580 2.570 2.580 2.560 2.630 6,293,976 16,256,395 2.5828 1.554 1.548 1.554 1.542 1.584 10,448,476 1.5559 0.39%
2020-01-31 0 2.570 2.570 2.580 2.560 2.710 3,954,000 10,240,120 2.5898 1.548 1.548 1.554 1.542 1.632 6,563,939 1.5601 -4.10%
2020-01-30 0 2.680 2.670 2.680 2.670 2.720 4,338,000 11,685,590 2.6938 1.614 1.608 1.614 1.608 1.638 7,201,408 1.6227 -0.74%
2020-01-29 0 2.700 2.700 2.710 2.700 2.860 4,618,000 12,551,240 2.7179 1.626 1.626 1.632 1.626 1.723 7,666,229 1.6372 -5.92%
2020-01-24 0 2.870 2.860 2.870 2.810 2.870 336,000 954,440 2.8406 1.729 1.723 1.729 1.693 1.729 557,785 1.7111 0.35%
2020-01-23 0 2.860 2.850 2.860 2.840 2.880 2,092,000 5,985,296 2.8610 1.723 1.717 1.723 1.711 1.735 3,472,878 1.7234 -0.35%
2020-01-22 0 2.870 2.870 2.880 2.780 2.880 4,339,737 12,358,843 2.8478 1.729 1.729 1.735 1.675 1.735 7,204,291 1.7155 2.14%
2020-01-21 0 2.810 2.800 2.810 2.790 2.910 6,476,000 18,302,576 2.8262 1.693 1.687 1.693 1.681 1.753 10,750,649 1.7025 -3.44%
2020-01-20 0 2.910 2.900 2.910 2.890 2.940 5,991,861 17,500,994 2.9208 1.753 1.747 1.753 1.741 1.771 9,946,942 1.7594 0.34%
2020-01-17 0 2.900 2.900 2.910 2.860 2.900 7,751,861 22,363,239 2.8849 1.747 1.747 1.753 1.723 1.747 12,868,675 1.7378 1.40%
2020-01-16 0 2.860 2.860 2.870 2.840 2.880 2,731,085 7,807,063 2.8586 1.723 1.723 1.729 1.711 1.735 4,533,808 1.7220 -0.69%
2020-01-15 0 2.880 2.870 2.880 2.840 2.910 3,626,062 10,433,157 2.8773 1.735 1.729 1.735 1.711 1.753 6,019,537 1.7332 -0.69%
2020-01-14 0 2.900 2.900 2.910 2.830 2.920 7,442,000 21,544,096 2.8949 1.747 1.747 1.753 1.705 1.759 12,354,282 1.7439 2.47%
2020-01-13 0 2.830 2.820 2.830 2.800 2.840 5,229,799 14,735,593 2.8176 1.705 1.699 1.705 1.687 1.711 8,681,862 1.6973 -0.35%
2020-01-10 0 2.840 2.830 2.840 2.830 2.850 1,760,000 4,999,374 2.8406 1.711 1.705 1.711 1.705 1.717 2,921,733 1.7111 0.00%
2020-01-09 0 2.840 2.830 2.840 2.820 2.890 4,970,006 14,188,660 2.8549 1.711 1.705 1.711 1.699 1.741 8,250,586 1.7197 0.00%
2020-01-08 0 2.840 2.830 2.840 2.830 2.890 4,106,602 11,723,183 2.8547 1.711 1.705 1.711 1.705 1.741 6,817,270 1.7196 -2.07%
2020-01-07 0 2.900 2.890 2.900 2.890 2.920 3,788,400 11,017,010 2.9081 1.747 1.741 1.747 1.741 1.759 6,289,030 1.7518 -0.34%
2020-01-06 0 2.910 2.900 2.920 2.900 2.940 2,244,256 6,535,687 2.9122 1.753 1.747 1.759 1.747 1.771 3,725,635 1.7542 -1.36%
2020-01-03 0 2.950 2.940 2.950 2.930 2.970 2,590,000 7,649,520 2.9535 1.777 1.771 1.777 1.765 1.789 4,299,596 1.7791 0.00%
2020-01-02 0 2.950 2.950 2.960 2.940 2.980 3,336,000 9,864,260 2.9569 1.777 1.777 1.783 1.771 1.795 5,538,012 1.7812 -0.34%
2019-12-31 0 2.960 2.950 2.960 2.910 2.960 7,998,000 23,430,740 2.9296 1.783 1.777 1.783 1.753 1.783 13,277,284 1.7647 1.72%
2019-12-30 0 2.910 2.910 2.930 2.880 2.940 2,788,200 8,113,396 2.9099 1.753 1.753 1.765 1.735 1.771 4,628,623 1.7529 -0.34%
2019-12-27 0 2.920 2.900 2.920 2.890 2.930 3,095,852 9,013,875 2.9116 1.759 1.747 1.759 1.741 1.765 5,139,348 1.7539 1.39%
2019-12-24 0 2.880 2.880 2.900 2.880 2.910 576,000 1,663,560 2.8881 1.735 1.735 1.747 1.735 1.753 956,204 1.7398 -0.69%
2019-12-23 0 2.900 2.890 2.900 2.880 2.940 2,802,100 8,126,480 2.9001 1.747 1.741 1.747 1.735 1.771 4,651,698 1.7470 -0.68%
2019-12-20 0 2.920 2.910 2.920 2.890 2.940 3,624,083 10,557,017 2.9130 1.759 1.753 1.759 1.741 1.771 6,016,252 1.7547 0.00%
2019-12-19 0 2.920 2.910 2.920 2.890 2.960 5,516,294 16,108,627 2.9202 1.759 1.753 1.759 1.741 1.783 9,157,465 1.7591 -0.34%
2019-12-18 0 2.930 2.920 2.930 2.900 2.940 1,706,000 4,990,280 2.9251 1.765 1.759 1.765 1.747 1.771 2,832,089 1.7620 0.00%
2019-12-17 0 2.930 2.920 2.930 2.900 2.940 2,450,000 7,146,950 2.9171 1.765 1.759 1.765 1.747 1.771 4,067,185 1.7572 1.03%
2019-12-16 0 2.900 2.900 2.910 2.880 2.920 1,910,000 5,545,800 2.9036 1.747 1.747 1.753 1.735 1.759 3,170,744 1.7491 0.69%
2019-12-13 0 2.880 2.870 2.880 2.870 2.920 7,354,000 21,249,320 2.8895 1.735 1.729 1.735 1.729 1.759 12,208,196 1.7406 0.00%
2019-12-12 0 2.880 2.870 2.880 2.850 2.900 2,983,736 8,589,562 2.8788 1.735 1.729 1.735 1.717 1.747 4,953,227 1.7341 0.00%
2019-12-11 0 2.880 2.870 2.880 2.840 2.890 2,829,057 8,100,113 2.8632 1.735 1.729 1.735 1.711 1.741 4,696,448 1.7247 1.05%
2019-12-10 0 2.850 2.850 2.860 2.820 2.880 2,362,000 6,736,170 2.8519 1.717 1.717 1.723 1.699 1.735 3,921,099 1.7179 -0.35%
2019-12-09 0 2.860 2.860 2.870 2.850 2.890 3,468,000 9,956,530 2.8710 1.723 1.723 1.729 1.717 1.741 5,757,142 1.7294 -0.69%
2019-12-06 0 2.880 2.870 2.880 2.850 2.920 1,870,000 5,370,582 2.8720 1.735 1.729 1.735 1.717 1.759 3,104,341 1.7300 -0.69%
2019-12-05 0 2.900 2.900 2.910 2.880 2.940 4,704,000 13,671,964 2.9065 1.747 1.747 1.753 1.735 1.771 7,808,996 1.7508 0.35%
2019-12-04 0 2.890 2.890 2.900 2.880 2.980 3,828,000 11,144,390 2.9113 1.741 1.741 1.747 1.735 1.795 6,354,769 1.7537 -2.03%
2019-12-03 0 2.950 2.950 2.960 2.880 2.970 7,319,770 21,520,644 2.9401 1.777 1.777 1.783 1.735 1.789 12,151,371 1.7710 2.43%
2019-12-02 0 2.880 2.880 2.890 2.870 2.930 4,166,000 12,097,780 2.9039 1.735 1.735 1.741 1.729 1.765 6,915,875 1.7493 1.05%
2019-11-29 0 2.850 2.850 2.860 2.820 2.870 3,192,000 9,079,216 2.8444 1.717 1.717 1.723 1.699 1.729 5,298,961 1.7134 -0.70%
2019-11-28 0 2.870 2.870 2.880 2.860 2.890 2,412,000 6,925,300 2.8712 1.729 1.729 1.735 1.723 1.741 4,004,102 1.7296 -0.35%
2019-11-27 0 2.880 2.870 2.880 2.820 2.900 3,322,000 9,546,430 2.8737 1.735 1.729 1.735 1.699 1.747 5,514,771 1.7311 2.13%
2019-11-26 0 2.820 2.820 2.830 2.790 2.870 9,585,100 27,100,487 2.8274 1.699 1.699 1.705 1.681 1.729 15,911,990 1.7031 -1.05%
2019-11-25 0 2.850 2.840 2.850 2.780 2.850 3,355,888 9,498,727 2.8305 1.717 1.711 1.717 1.675 1.717 5,571,028 1.7050 1.79%
2019-11-22 0 2.800 2.790 2.800 2.750 2.800 5,423,328 15,064,155 2.7777 1.687 1.681 1.687 1.657 1.687 9,003,134 1.6732 1.82%
2019-11-21 0 2.750 2.750 2.760 2.720 2.780 4,594,000 12,652,210 2.7541 1.657 1.657 1.663 1.638 1.675 7,626,387 1.6590 -0.72%
2019-11-20 0 2.770 2.760 2.770 2.740 2.810 3,878,692 10,788,702 2.7815 1.669 1.663 1.669 1.651 1.693 6,438,922 1.6755 -0.36%
2019-11-19 0 2.780 2.770 2.780 2.740 2.790 3,984,000 11,012,686 2.7642 1.675 1.669 1.675 1.651 1.681 6,613,741 1.6651 0.36%
2019-11-18 0 2.770 2.770 2.780 2.730 2.820 6,810,000 18,813,150 2.7626 1.669 1.669 1.675 1.645 1.699 11,305,115 1.6641 -1.07%
2019-11-15 0 2.800 2.790 2.800 2.760 2.870 3,410,000 9,539,620 2.7975 1.687 1.681 1.687 1.663 1.729 5,660,858 1.6852 -0.71%
2019-11-14 0 2.820 2.820 2.830 2.810 2.910 4,378,000 12,513,234 2.8582 1.699 1.699 1.705 1.693 1.753 7,267,811 1.7217 -2.76%
2019-11-13 0 2.900 2.890 2.900 2.890 2.960 3,887,462 11,351,752 2.9201 1.747 1.741 1.747 1.741 1.783 6,453,481 1.7590 -1.69%
2019-11-12 0 2.950 2.940 2.950 2.920 3.000 2,743,017 8,092,272 2.9501 1.777 1.771 1.777 1.759 1.807 4,553,616 1.7771 -0.67%
2019-11-11 0 2.970 2.970 2.980 2.950 3.040 1,993,980 5,955,941 2.9870 1.789 1.789 1.795 1.777 1.831 3,310,158 1.7993 -2.62%
2019-11-08 0 3.050 3.040 3.050 3.040 3.070 2,839,294 8,663,639 3.0513 1.837 1.831 1.837 1.831 1.849 4,713,443 1.8381 -0.65%
2019-11-07 0 3.070 3.050 3.070 3.020 3.070 3,887,770 11,857,369 3.0499 1.849 1.837 1.849 1.819 1.849 6,453,992 1.8372 0.33%
2019-11-06 0 3.060 3.050 3.060 2.990 3.080 8,187,000 24,747,395 3.0228 1.843 1.837 1.843 1.801 1.855 13,591,039 1.8209 2.00%
2019-11-05 0 3.000 2.990 3.000 2.990 3.040 4,091,000 12,335,726 3.0153 1.807 1.801 1.807 1.801 1.831 6,791,369 1.8164 0.00%
2019-11-04 0 3.000 2.990 3.000 2.940 3.010 7,159,294 21,313,190 2.9770 1.807 1.801 1.807 1.771 1.813 11,884,969 1.7933 1.69%
2019-11-01 0 2.950 2.940 2.950 2.940 2.960 1,444,000 4,260,814 2.9507 1.777 1.771 1.777 1.771 1.783 2,397,149 1.7775 0.34%
2019-10-31 0 2.940 2.930 2.940 2.900 3.000 8,090,680 23,730,624 2.9331 1.771 1.765 1.771 1.747 1.807 13,431,140 1.7668 -1.67%
2019-10-30 0 2.990 2.990 3.000 2.980 3.050 10,858,680 32,705,607 3.0119 1.801 1.801 1.807 1.795 1.837 18,026,230 1.8143 -1.97%
2019-10-29 0 3.050 3.040 3.050 3.010 3.070 5,617,688 17,063,846 3.0375 1.837 1.831 1.837 1.813 1.849 9,325,787 1.8297 0.00%
2019-10-28 0 3.050 3.050 3.060 3.040 3.100 5,428,000 16,688,752 3.0746 1.837 1.837 1.843 1.831 1.867 9,010,890 1.8521 0.33%
2019-10-25 0 3.040 3.040 3.050 2.970 3.080 8,200,000 24,869,014 3.0328 1.831 1.831 1.837 1.789 1.855 13,612,620 1.8269 0.33%
2019-10-24 0 3.030 3.020 3.030 3.000 3.090 4,800,294 14,497,944 3.0202 1.825 1.819 1.825 1.807 1.861 7,968,851 1.8193 -0.98%
2019-10-23 0 3.060 3.060 3.070 2.990 3.060 2,812,000 8,529,540 3.0333 1.843 1.843 1.849 1.801 1.843 4,668,133 1.8272 1.32%
2019-10-22 0 3.020 3.020 3.030 2.990 3.030 2,619,425 7,879,526 3.0081 1.819 1.819 1.825 1.801 1.825 4,348,443 1.8120 0.67%
2019-10-21 0 3.000 2.990 3.000 2.970 3.030 1,862,000 5,567,040 2.9898 1.807 1.801 1.807 1.789 1.825 3,091,061 1.8010 -0.33%
2019-10-18 0 3.010 3.000 3.010 2.970 3.050 2,948,000 8,866,540 3.0076 1.813 1.807 1.813 1.789 1.837 4,893,903 1.8118 0.33%
2019-10-17 0 3.000 2.990 3.000 2.950 3.020 5,772,000 17,219,460 2.9833 1.807 1.801 1.807 1.777 1.819 9,581,956 1.7971 -0.99%
2019-10-16 0 3.030 3.020 3.030 2.990 3.030 2,140,100 6,466,749 3.0217 1.825 1.819 1.825 1.801 1.825 3,552,728 1.8202 0.66%
2019-10-15 0 3.010 3.010 3.020 2.980 3.040 2,152,000 6,469,360 3.0062 1.813 1.813 1.819 1.795 1.831 3,572,483 1.8109 -0.99%
2019-10-14 0 3.040 3.030 3.040 2.990 3.040 2,164,000 6,527,080 3.0162 1.831 1.825 1.831 1.801 1.831 3,592,404 1.8169 1.00%
2019-10-11 0 3.010 3.000 3.010 2.980 3.020 1,155,027 3,463,479 2.9986 1.813 1.807 1.813 1.795 1.819 1,917,432 1.8063 1.69%
2019-10-10 0 2.960 2.950 2.960 2.870 2.980 5,712,000 16,732,012 2.9293 1.783 1.777 1.783 1.729 1.795 9,482,352 1.7645 2.42%
2019-10-09 0 2.890 2.890 2.900 2.870 2.910 5,783,880 16,733,936 2.8932 1.741 1.741 1.747 1.729 1.753 9,601,678 1.7428 0.35%
2019-10-08 0 2.880 2.880 2.890 2.870 2.940 7,766,000 22,572,448 2.9066 1.735 1.735 1.741 1.729 1.771 12,892,147 1.7509 -1.37%
2019-10-04 0 2.920 2.920 2.930 2.880 2.930 1,828,000 5,319,660 2.9101 1.759 1.759 1.765 1.735 1.765 3,034,618 1.7530 1.39%
2019-10-03 0 2.880 2.880 2.890 2.880 2.950 2,296,000 6,637,960 2.8911 1.735 1.735 1.741 1.735 1.777 3,811,534 1.7415 -2.37%
2019-10-02 0 2.950 2.950 2.960 2.950 2.990 1,372,000 4,065,720 2.9634 1.777 1.777 1.783 1.777 1.801 2,277,624 1.7851 -1.01%
2019-09-30 0 2.980 2.960 2.980 2.960 3.020 2,790,000 8,316,584 2.9809 1.795 1.783 1.795 1.783 1.819 4,631,611 1.7956 -1.32%
2019-09-27 0 3.020 3.020 3.030 2.980 3.040 3,214,334 9,660,667 3.0055 1.819 1.819 1.825 1.795 1.831 5,336,037 1.8105 -0.98%
2019-09-26 0 3.050 3.030 3.050 2.990 3.080 4,695,372 14,284,678 3.0423 1.837 1.825 1.837 1.801 1.855 7,794,672 1.8326 2.01%
2019-09-25 0 2.990 2.990 3.000 2.980 3.050 7,423,021 22,338,482 3.0094 1.801 1.801 1.807 1.795 1.837 12,322,776 1.8128 -3.24%
2019-09-24 0 3.090 3.080 3.090 3.020 3.110 7,088,000 21,653,420 3.0549 1.861 1.855 1.861 1.819 1.873 11,766,616 1.8402 0.65%
2019-09-23 0 3.070 3.070 3.080 3.030 3.100 4,132,941 12,644,768 3.0595 1.849 1.849 1.855 1.825 1.867 6,860,994 1.8430 -0.32%
2019-09-20 0 3.080 3.080 3.090 3.060 3.120 6,773,432 20,879,319 3.0825 1.855 1.855 1.861 1.843 1.879 11,244,409 1.8569 -0.32%
2019-09-19 0 3.090 3.090 3.100 3.040 3.160 11,026,941 34,086,584 3.0912 1.861 1.861 1.867 1.831 1.904 18,305,555 1.8621 -2.52%
2019-09-18 0 3.170 3.160 3.170 3.140 3.180 2,646,000 8,367,620 3.1624 1.910 1.904 1.910 1.891 1.916 4,392,560 1.9050 -0.31%
2019-09-17 0 3.180 3.170 3.180 3.150 3.190 6,316,000 20,007,760 3.1678 1.916 1.910 1.916 1.898 1.922 10,485,037 1.9082 -1.24%
2019-09-16 0 3.220 3.210 3.220 3.150 3.230 9,038,000 28,881,646 3.1956 1.940 1.934 1.940 1.898 1.946 15,003,763 1.9250 0.94%
2019-09-13 0 3.190 3.180 3.190 3.120 3.190 1,069,169 3,393,455 3.1739 1.922 1.916 1.922 1.879 1.922 1,774,901 1.9119 1.27%
2019-09-12 0 3.150 3.130 3.150 3.080 3.180 2,096,000 6,549,090 3.1246 1.898 1.885 1.898 1.855 1.916 3,479,518 1.8822 -1.56%
2019-09-11 0 3.200 3.190 3.200 3.120 3.200 1,656,541 5,273,629 3.1835 1.928 1.922 1.928 1.879 1.928 2,749,983 1.9177 1.59%
2019-09-10 0 3.150 3.150 3.160 3.120 3.180 1,907,707 6,001,674 3.1460 1.898 1.898 1.904 1.879 1.916 3,166,938 1.8951 -0.32%
2019-09-09 0 3.160 3.150 3.160 3.120 3.160 1,260,000 3,967,620 3.1489 1.904 1.898 1.904 1.879 1.904 2,091,695 1.8968 0.96%
2019-09-06 0 3.130 3.130 3.140 3.080 3.160 1,784,000 5,593,360 3.1353 1.885 1.885 1.891 1.855 1.904 2,961,575 1.8886 0.97%
2019-09-05 0 3.100 3.080 3.100 3.050 3.100 6,830,000 21,003,116 3.0751 1.867 1.855 1.867 1.837 1.867 11,338,316 1.8524 1.31%
2019-09-04 0 3.060 3.060 3.080 3.040 3.120 6,385,838 19,641,307 3.0758 1.843 1.843 1.855 1.831 1.879 10,600,974 1.8528 0.33%
2019-09-03 0 3.050 3.040 3.050 3.040 3.100 3,568,000 10,942,816 3.0669 1.837 1.831 1.837 1.831 1.867 5,923,150 1.8475 -0.65%
2019-09-02 0 3.070 3.060 3.070 3.020 3.080 2,950,000 9,012,510 3.0551 1.849 1.843 1.849 1.819 1.855 4,897,223 1.8403 0.33%
2019-08-30 0 3.060 3.040 3.060 2.980 3.070 6,382,638 19,403,384 3.0400 1.843 1.831 1.843 1.795 1.849 10,595,661 1.8313 2.00%
2019-08-29 0 3.000 2.990 3.000 2.950 3.070 5,298,000 15,882,560 2.9978 1.807 1.801 1.807 1.777 1.849 8,795,080 1.8058 -1.96%
2019-08-28 0 3.060 3.060 3.070 3.050 3.170 3,884,000 11,991,052 3.0873 1.843 1.843 1.849 1.837 1.910 6,447,734 1.8597 -2.55%
2019-08-27 0 3.140 3.130 3.140 3.070 3.190 7,478,804 23,454,050 3.1361 1.891 1.885 1.891 1.849 1.922 12,415,380 1.8891 1.95%
2019-08-26 0 3.080 3.070 3.080 3.060 3.190 14,408,649 45,238,358 3.1397 1.855 1.849 1.855 1.843 1.922 23,919,446 1.8913 -3.14%
2019-08-23 0 3.180 3.170 3.180 3.050 3.210 5,240,000 16,522,260 3.1531 1.916 1.910 1.916 1.837 1.934 8,698,796 1.8994 2.58%
2019-08-22 0 3.100 3.100 3.110 3.090 3.200 2,082,000 6,508,520 3.1261 1.867 1.867 1.873 1.861 1.928 3,456,277 1.8831 -2.21%
2019-08-21 0 3.170 3.170 3.180 3.140 3.190 1,879,704 5,953,470 3.1672 1.910 1.910 1.916 1.891 1.922 3,120,451 1.9079 0.32%
2019-08-20 0 3.160 3.160 3.180 3.160 3.210 2,718,000 8,664,950 3.1880 1.904 1.904 1.916 1.904 1.934 4,512,085 1.9204 -0.63%
2019-08-19 0 3.180 3.180 3.190 3.180 3.220 1,668,251 5,330,600 3.1953 1.916 1.916 1.922 1.916 1.940 2,769,423 1.9248 -0.31%
2019-08-16 0 3.190 3.190 3.200 3.130 3.210 3,846,000 12,196,802 3.1713 1.922 1.922 1.928 1.885 1.934 6,384,651 1.9103 -0.31%
2019-08-15 0 3.200 3.200 3.210 3.100 3.220 7,362,369 23,398,167 3.1781 1.928 1.928 1.934 1.867 1.940 12,222,089 1.9144 1.59%
2019-08-14 0 3.150 3.150 3.160 3.140 3.190 4,714,000 14,920,950 3.1652 1.898 1.898 1.904 1.891 1.922 7,825,596 1.9067 0.00%
2019-08-13 0 3.150 3.150 3.160 3.140 3.260 8,111,342 25,888,247 3.1916 1.898 1.898 1.904 1.891 1.964 13,465,441 1.9226 -1.87%
2019-08-12 0 3.210 3.200 3.210 3.200 3.280 2,734,000 8,799,420 3.2185 1.934 1.928 1.934 1.928 1.976 4,538,647 1.9388 -1.23%
2019-08-09 0 3.250 3.250 3.260 3.190 3.320 4,122,777 13,365,675 3.2419 1.958 1.958 1.964 1.922 2.000 6,844,121 1.9529 -1.52%
2019-08-08 0 3.300 3.300 3.310 3.290 3.390 6,415,158 21,260,627 3.3141 1.988 1.988 1.994 1.982 2.042 10,649,647 1.9964 -0.90%
2019-08-07 0 3.330 3.330 3.340 3.230 3.390 14,234,000 47,391,480 3.3295 2.006 2.006 2.012 1.946 2.042 23,629,516 2.0056 2.78%
2019-08-06 0 3.240 3.240 3.250 3.140 3.300 9,758,000 31,443,440 3.2223 1.952 1.952 1.958 1.891 1.988 16,199,018 1.9411 -1.82%
2019-08-05 0 3.300 3.300 3.310 3.280 3.340 8,562,000 28,288,262 3.3039 1.988 1.988 1.994 1.976 2.012 14,213,567 1.9902 -2.08%
2019-08-02 0 3.370 3.360 3.370 3.320 3.400 11,626,000 39,144,240 3.3670 2.030 2.024 2.030 2.000 2.048 19,300,039 2.0282 -1.75%
2019-08-01 0 3.430 3.430 3.440 3.260 3.440 9,164,522 31,070,827 3.3903 2.066 2.066 2.072 1.964 2.072 15,213,799 2.0423 4.26%
2019-07-31 0 3.290 3.290 3.300 3.250 3.410 10,666,000 35,687,700 3.3459 1.982 1.982 1.988 1.958 2.054 17,706,366 2.0155 0.00%
2019-07-30 0 3.290 3.290 3.300 3.240 3.310 5,270,000 17,320,940 3.2867 1.982 1.982 1.988 1.952 1.994 8,748,598 1.9799 1.23%
2019-07-29 0 3.250 3.250 3.260 3.120 3.280 11,987,278 38,862,424 3.2420 1.958 1.958 1.964 1.879 1.976 19,899,787 1.9529 3.17%
2019-07-26 0 3.150 3.150 3.160 3.140 3.210 4,532,558 14,393,210 3.1755 1.898 1.898 1.904 1.891 1.934 7,524,389 1.9129 0.00%
2019-07-25 0 3.150 3.150 3.170 3.120 3.180 3,077,019 9,697,187 3.1515 1.898 1.898 1.910 1.879 1.916 5,108,084 1.8984 1.29%
2019-07-24 0 3.110 3.110 3.120 3.090 3.150 3,176,000 9,918,040 3.1228 1.873 1.873 1.879 1.861 1.898 5,272,400 1.8811 0.32%
2019-07-23 0 3.100 3.100 3.110 3.070 3.130 1,850,000 5,743,760 3.1047 1.867 1.867 1.873 1.849 1.885 3,071,140 1.8702 0.32%
2019-07-22 0 3.090 3.080 3.100 3.080 3.130 5,496,000 17,046,200 3.1016 1.861 1.855 1.867 1.855 1.885 9,123,775 1.8683 -2.52%
2019-07-19 0 3.170 3.150 3.170 3.050 3.170 5,881,000 18,477,730 3.1419 1.910 1.898 1.910 1.837 1.910 9,762,904 1.8926 3.59%
2019-07-18 0 3.060 3.060 3.070 3.010 3.070 4,702,000 14,313,460 3.0441 1.843 1.843 1.849 1.813 1.849 7,805,675 1.8337 0.66%
2019-07-17 0 3.040 3.030 3.040 3.010 3.100 5,090,000 15,516,540 3.0484 1.831 1.825 1.831 1.813 1.867 8,449,785 1.8363 -1.62%
2019-07-16 0 3.090 3.080 3.090 3.050 3.160 7,094,000 21,888,890 3.0855 1.861 1.855 1.861 1.837 1.904 11,776,576 1.8587 1.64%
2019-07-15 0 3.040 3.030 3.040 3.020 3.060 4,802,000 14,602,480 3.0409 1.831 1.825 1.831 1.819 1.843 7,971,683 1.8318 0.33%
2019-07-12 0 3.030 3.030 3.040 3.020 3.070 5,070,000 15,436,020 3.0446 1.825 1.825 1.831 1.819 1.849 8,416,583 1.8340 -0.98%
2019-07-11 0 3.060 3.060 3.070 3.030 3.100 3,799,924 11,638,986 3.0630 1.843 1.843 1.849 1.825 1.867 6,308,161 1.8451 0.00%
2019-07-10 0 3.060 3.060 3.070 2.960 3.080 8,898,000 26,882,420 3.0212 1.843 1.843 1.849 1.783 1.855 14,771,353 1.8199 0.66%
2019-07-09 0 3.040 3.030 3.040 3.020 3.110 3,908,000 11,879,580 3.0398 1.831 1.825 1.831 1.819 1.873 6,487,575 1.8311 -1.94%
2019-07-08 0 3.100 3.090 3.100 3.050 3.110 2,641,304 8,127,619 3.0771 1.867 1.861 1.867 1.837 1.873 4,384,764 1.8536 -0.32%
2019-07-05 0 3.110 3.100 3.110 3.050 3.120 2,086,000 6,447,320 3.0908 1.873 1.867 1.873 1.837 1.879 3,462,918 1.8618 2.30%
2019-07-04 0 3.040 3.040 3.050 3.040 3.180 6,168,000 18,975,870 3.0765 1.831 1.831 1.837 1.831 1.916 10,239,346 1.8532 -1.62%
2019-07-03 0 3.090 3.080 3.090 3.040 3.090 3,064,934 9,407,020 3.0692 1.861 1.855 1.861 1.831 1.861 5,088,022 1.8489 0.00%
2019-07-02 0 3.090 3.080 3.090 3.000 3.140 15,066,786 45,871,948 3.0446 1.861 1.855 1.861 1.807 1.891 25,012,004 1.8340 0.00%
2019-06-28 0 3.090 3.080 3.090 2.990 3.100 5,536,219 16,853,279 3.0442 1.861 1.855 1.861 1.801 1.867 9,190,542 1.8338 1.81%
2019-06-27 0 3.110 3.110 3.120 3.110 3.170 6,057,264 18,953,256 3.1290 1.828 1.828 1.834 1.828 1.864 10,304,005 1.8394 -1.58%
2019-06-26 0 3.160 3.140 3.160 3.110 3.180 3,548,000 11,151,382 3.1430 1.858 1.846 1.858 1.828 1.869 6,035,499 1.8476 0.96%
2019-06-25 0 3.130 3.130 3.140 3.120 3.240 2,676,000 8,434,020 3.1517 1.840 1.840 1.846 1.834 1.905 4,552,141 1.8528 -2.19%
2019-06-24 0 3.200 3.200 3.210 3.160 3.230 4,338,000 13,857,040 3.1943 1.881 1.881 1.887 1.858 1.899 7,379,367 1.8778 -0.31%
2019-06-21 0 3.210 3.200 3.210 3.150 3.220 4,437,003 14,185,879 3.1972 1.887 1.881 1.887 1.852 1.893 7,547,781 1.8795 0.63%
2019-06-20 0 3.190 3.180 3.190 3.150 3.200 3,232,200 10,263,486 3.1754 1.875 1.869 1.875 1.852 1.881 5,498,292 1.8667 1.27%
2019-06-19 0 3.150 3.130 3.150 3.110 3.230 4,910,000 15,565,350 3.1701 1.852 1.840 1.852 1.828 1.899 8,352,395 1.8636 -0.63%
2019-06-18 0 3.170 3.160 3.170 3.160 3.210 3,978,176 12,648,904 3.1796 1.864 1.858 1.864 1.858 1.887 6,767,271 1.8691 -0.63%
2019-06-17 0 3.190 3.190 3.200 3.190 3.260 2,630,480 8,447,232 3.2113 1.875 1.875 1.881 1.875 1.916 4,474,707 1.8878 -0.31%
2019-06-14 0 3.200 3.200 3.220 3.200 3.270 6,613,100 21,260,865 3.2150 1.881 1.881 1.893 1.881 1.922 11,249,537 1.8899 -0.93%
2019-06-13 0 3.230 3.230 3.240 3.190 3.240 3,954,000 12,717,524 3.2164 1.899 1.899 1.905 1.875 1.905 6,726,145 1.8908 -0.62%
2019-06-12 0 3.250 3.230 3.250 3.190 3.250 2,841,274 9,152,607 3.2213 1.911 1.899 1.911 1.875 1.911 4,833,288 1.8937 0.31%
2019-06-11 0 3.240 3.240 3.250 3.190 3.270 7,394,861 24,049,139 3.2521 1.905 1.905 1.911 1.875 1.922 12,579,390 1.9118 1.89%
2019-06-10 0 3.180 3.180 3.190 3.180 3.230 2,894,600 9,261,121 3.1994 1.869 1.869 1.875 1.869 1.899 4,924,001 1.8808 -1.85%
2019-06-06 0 3.240 3.230 3.240 3.220 3.260 852,000 2,761,020 3.2406 1.905 1.899 1.905 1.893 1.916 1,449,336 1.9050 0.00%
2019-06-05 0 3.240 3.220 3.240 3.220 3.290 5,328,000 17,341,410 3.2548 1.905 1.893 1.905 1.893 1.934 9,063,455 1.9133 -0.92%
2019-06-04 0 3.270 3.260 3.270 3.240 3.330 4,573,040 15,001,594 3.2804 1.922 1.916 1.922 1.905 1.958 7,779,193 1.9284 -0.30%
2019-06-03 0 3.280 3.270 3.280 3.210 3.300 7,460,000 24,417,620 3.2731 1.928 1.922 1.928 1.887 1.940 12,690,198 1.9241 0.92%
2019-05-31 0 3.250 3.240 3.250 3.190 3.260 8,415,007 27,174,802 3.2293 1.911 1.905 1.911 1.875 1.916 14,314,759 1.8984 2.20%
2019-05-30 0 3.180 3.160 3.180 3.140 3.190 9,862,000 31,247,320 3.1685 1.869 1.858 1.869 1.846 1.875 16,776,237 1.8626 0.00%
2019-05-29 0 3.180 3.180 3.200 3.100 3.210 8,523,300 27,045,524 3.1731 1.869 1.869 1.881 1.822 1.887 14,498,976 1.8653 0.00%
2019-05-28 0 3.180 3.170 3.180 3.050 3.180 9,786,000 30,835,290 3.1510 1.869 1.864 1.869 1.793 1.869 16,646,954 1.8523 2.25%
2019-05-27 0 3.110 3.110 3.120 3.000 3.150 11,900,000 36,877,180 3.0989 1.828 1.828 1.834 1.764 1.852 20,243,077 1.8217 3.67%
2019-05-24 0 3.000 3.000 3.010 2.940 3.040 7,782,000 23,337,980 2.9990 1.764 1.764 1.769 1.728 1.787 13,237,951 1.7630 1.69%
2019-05-23 0 2.950 2.950 2.960 2.920 3.000 7,248,972 21,421,897 2.9552 1.734 1.734 1.740 1.717 1.764 12,331,218 1.7372 -0.34%
2019-05-22 0 2.960 2.960 2.970 2.940 3.020 3,812,000 11,349,770 2.9774 1.740 1.740 1.746 1.728 1.775 6,484,589 1.7503 0.00%
2019-05-21 0 2.960 2.960 2.970 2.920 2.990 3,276,000 9,717,810 2.9664 1.740 1.740 1.746 1.717 1.758 5,572,800 1.7438 1.37%
2019-05-20 0 2.920 2.920 2.930 2.900 2.980 9,637,676 28,229,990 2.9291 1.717 1.717 1.722 1.705 1.752 16,394,640 1.7219 -2.34%
2019-05-17 0 2.990 2.970 2.990 2.960 3.030 9,338,000 27,980,220 2.9964 1.758 1.746 1.758 1.740 1.781 15,884,861 1.7614 -0.33%
2019-05-16 0 3.000 3.000 3.010 2.990 3.050 8,231,444 24,779,820 3.0104 1.764 1.764 1.769 1.758 1.793 14,002,500 1.7697 -0.33%
2019-05-15 0 3.010 3.010 3.020 2.900 3.070 13,699,870 41,299,854 3.0146 1.769 1.769 1.775 1.705 1.805 23,304,833 1.7722 2.73%
2019-05-14 0 2.930 2.930 2.940 2.850 3.070 20,088,672 58,694,155 2.9218 1.722 1.722 1.728 1.675 1.805 34,172,817 1.7176 -2.33%
2019-05-10 0 3.000 3.000 3.010 2.970 3.080 13,618,000 41,084,460 3.0169 1.764 1.764 1.769 1.746 1.811 23,165,564 1.7735 -2.60%
2019-05-09 0 3.080 3.080 3.090 2.980 3.090 13,992,000 42,423,688 3.0320 1.811 1.811 1.816 1.752 1.816 23,801,775 1.7824 -0.32%
2019-05-08 0 3.090 3.080 3.100 3.020 3.150 12,252,000 37,837,890 3.0883 1.816 1.811 1.822 1.775 1.852 20,841,863 1.8155 -2.22%
2019-05-07 0 3.160 3.160 3.170 3.150 3.230 15,202,000 48,348,376 3.1804 1.858 1.858 1.864 1.852 1.899 25,860,105 1.8696 -1.25%
2019-05-06 0 3.200 3.200 3.210 3.160 3.330 16,495,124 53,043,905 3.2157 1.881 1.881 1.887 1.858 1.958 28,059,837 1.8904 -3.90%
2019-05-03 0 3.330 3.330 3.340 3.300 3.340 3,697,500 12,279,462 3.3210 1.958 1.958 1.963 1.940 1.963 6,289,813 1.9523 -0.30%
2019-05-02 0 3.340 3.340 3.350 3.320 3.380 1,374,000 4,601,300 3.3488 1.963 1.963 1.969 1.952 1.987 2,337,310 1.9686 -0.30%
2019-04-30 0 3.350 3.350 3.370 3.310 3.380 5,672,575 19,060,577 3.3601 1.969 1.969 1.981 1.946 1.987 9,649,611 1.9753 -0.59%
2019-04-29 0 3.370 3.370 3.380 3.370 3.470 5,560,980 18,954,525 3.4085 1.981 1.981 1.987 1.981 2.040 9,459,777 2.0037 -4.80%
2019-04-26 0 3.540 3.520 3.540 3.350 3.560 32,023,700 110,438,912 3.4487 2.081 2.069 2.081 1.969 2.093 54,475,480 2.0273 -1.12%
2019-04-25 0 3.580 3.580 3.590 3.460 3.590 11,425,709 40,531,356 3.5474 2.105 2.105 2.110 2.034 2.110 19,436,261 2.0853 0.85%
2019-04-24 0 3.550 3.540 3.550 3.480 3.560 12,970,000 45,772,630 3.5291 2.087 2.081 2.087 2.046 2.093 22,063,252 2.0746 2.01%
2019-04-23 0 3.480 3.470 3.480 3.440 3.530 8,953,276 31,020,237 3.4647 2.046 2.040 2.046 2.022 2.075 15,230,408 2.0367 -2.52%
2019-04-18 0 3.570 3.560 3.570 3.450 3.570 11,046,204 38,999,894 3.5306 2.099 2.093 2.099 2.028 2.099 18,790,685 2.0755 2.88%
2019-04-17 0 3.470 3.470 3.490 3.410 3.500 5,793,000 20,014,400 3.4549 2.040 2.040 2.052 2.005 2.057 9,854,466 2.0310 0.87%
2019-04-16 0 3.440 3.440 3.460 3.390 3.510 4,353,202 15,022,333 3.4509 2.022 2.022 2.034 1.993 2.063 7,405,227 2.0286 0.29%
2019-04-15 0 3.430 3.420 3.430 3.390 3.600 14,054,000 49,086,316 3.4927 2.016 2.010 2.016 1.993 2.116 23,907,243 2.0532 -4.19%
2019-04-12 0 3.580 3.580 3.590 3.400 3.600 13,720,000 48,386,100 3.5267 2.105 2.105 2.110 1.999 2.116 23,339,076 2.0732 3.77%
2019-04-11 0 3.450 3.450 3.460 3.320 3.470 7,650,575 26,102,543 3.4118 2.028 2.028 2.034 1.952 2.040 13,014,384 2.0057 4.55%
2019-04-10 0 3.300 3.290 3.300 3.290 3.380 13,562,000 44,955,390 3.3148 1.940 1.934 1.940 1.934 1.987 23,070,303 1.9486 -2.65%
2019-04-09 0 3.390 3.370 3.390 3.300 3.420 10,412,000 35,156,204 3.3765 1.993 1.981 1.993 1.940 2.010 17,711,841 1.9849 0.00%
2019-04-08 0 3.390 3.370 3.390 3.260 3.410 12,031,066 40,472,701 3.3640 1.993 1.981 1.993 1.916 2.005 20,466,033 1.9776 1.19%
2019-04-04 0 3.350 3.340 3.350 3.260 3.370 13,494,000 44,660,378 3.3096 1.969 1.963 1.969 1.916 1.981 22,954,628 1.9456 0.00%
2019-04-03 0 3.350 3.340 3.350 3.270 3.370 9,967,571 33,157,850 3.3266 1.969 1.963 1.969 1.922 1.981 16,955,824 1.9555 0.90%
2019-04-02 0 3.320 3.320 3.330 3.240 3.370 5,607,196 18,508,902 3.3009 1.952 1.952 1.958 1.905 1.981 9,538,395 1.9405 1.22%
2019-04-01 0 3.280 3.260 3.280 3.220 3.310 11,654,540 38,229,419 3.2802 1.928 1.916 1.928 1.893 1.946 19,825,525 1.9283 1.55%
2019-03-29 0 3.230 3.210 3.230 3.160 3.260 10,480,000 33,696,960 3.2154 1.899 1.887 1.899 1.858 1.916 17,827,516 1.8902 0.62%
2019-03-28 0 3.210 3.210 3.220 3.000 3.260 18,705,631 58,874,557 3.1474 1.887 1.887 1.893 1.764 1.916 31,820,128 1.8502 1.90%
2019-03-27 0 3.150 3.140 3.150 3.080 3.180 15,301,435 48,045,165 3.1399 1.852 1.846 1.852 1.811 1.869 26,029,254 1.8458 0.00%
2019-03-26 0 3.150 3.150 3.170 3.130 3.200 12,041,304 37,970,853 3.1534 1.852 1.852 1.864 1.840 1.881 20,483,449 1.8537 -0.63%
2019-03-25 0 3.170 3.170 3.180 3.130 3.360 17,467,000 55,776,620 3.1933 1.864 1.864 1.869 1.840 1.975 29,713,094 1.8772 -6.21%
2019-03-22 0 3.380 3.370 3.380 3.350 3.410 7,922,000 26,806,880 3.3839 1.987 1.981 1.987 1.969 2.005 13,476,105 1.9892 1.20%
2019-03-21 0 3.340 3.340 3.350 3.320 3.400 3,754,283 12,635,933 3.3657 1.963 1.963 1.969 1.952 1.999 6,386,407 1.9786 -0.30%
2019-03-20 0 3.350 3.340 3.350 3.330 3.450 6,010,900 20,248,701 3.3687 1.969 1.963 1.969 1.958 2.028 10,225,135 1.9803 -2.33%
2019-03-19 0 3.430 3.430 3.440 3.400 3.480 3,368,000 11,576,620 3.4372 2.016 2.016 2.022 1.999 2.046 5,729,301 2.0206 -0.29%
2019-03-18 0 3.440 3.420 3.440 3.350 3.490 8,465,728 28,875,694 3.4109 2.022 2.010 2.022 1.969 2.052 14,401,040 2.0051 -0.29%
2019-03-15 0 3.450 3.440 3.450 3.440 3.510 9,842,113 34,072,186 3.4619 2.028 2.022 2.028 2.022 2.063 16,742,407 2.0351 -0.29%
2019-03-14 0 3.460 3.460 3.470 3.460 3.530 2,518,000 8,768,120 3.4822 2.034 2.034 2.040 2.034 2.075 4,283,367 2.0470 -1.14%
2019-03-13 0 3.500 3.500 3.510 3.480 3.650 8,916,200 31,395,954 3.5212 2.057 2.057 2.063 2.046 2.146 15,167,338 2.0700 -3.58%
2019-03-12 0 3.630 3.620 3.630 3.600 3.660 3,948,000 14,301,486 3.6225 2.134 2.128 2.134 2.116 2.152 6,715,938 2.1295 1.97%
2019-03-11 0 3.560 3.560 3.570 3.530 3.620 5,376,000 19,231,978 3.5774 2.093 2.093 2.099 2.075 2.128 9,145,108 2.1030 0.28%
2019-03-08 0 3.550 3.550 3.560 3.520 3.630 8,727,906 31,193,977 3.5741 2.087 2.087 2.093 2.069 2.134 14,847,031 2.1010 -1.11%
2019-03-07 0 3.590 3.580 3.590 3.560 3.680 4,736,395 17,104,243 3.6112 2.110 2.105 2.110 2.093 2.163 8,057,076 2.1229 -1.10%
2019-03-06 0 3.630 3.630 3.640 3.590 3.720 11,099,225 40,708,615 3.6677 2.134 2.134 2.140 2.110 2.187 18,880,879 2.1561 0.55%
2019-03-05 0 3.610 3.610 3.620 3.480 3.670 12,610,000 45,428,232 3.6026 2.122 2.122 2.128 2.046 2.157 21,450,857 2.1178 3.14%
2019-03-04 0 3.500 3.480 3.500 3.400 3.540 20,462,000 71,209,680 3.4801 2.057 2.046 2.057 1.999 2.081 34,807,885 2.0458 2.94%
2019-03-01 0 3.400 3.400 3.410 3.400 3.440 7,124,000 24,296,148 3.4105 1.999 1.999 2.005 1.999 2.022 12,118,628 2.0049 -1.16%
2019-02-28 0 3.440 3.420 3.440 3.400 3.460 10,401,198 35,632,515 3.4258 2.022 2.010 2.022 1.999 2.034 17,693,466 2.0139 -0.29%
2019-02-27 0 3.450 3.440 3.450 3.420 3.490 6,564,000 22,698,120 3.4580 2.028 2.022 2.028 2.010 2.052 11,166,013 2.0328 -0.58%
2019-02-26 0 3.470 3.450 3.470 3.410 3.480 12,374,000 42,714,312 3.4519 2.040 2.028 2.040 2.005 2.046 21,049,397 2.0292 0.29%
2019-02-25 0 3.460 3.450 3.460 3.400 3.540 18,312,000 63,039,380 3.4425 2.034 2.028 2.034 1.999 2.081 31,150,522 2.0237 0.58%
2019-02-22 0 3.440 3.430 3.440 3.360 3.470 20,383,325 69,115,044 3.3908 2.022 2.016 2.022 1.975 2.040 34,674,051 1.9933 -0.58%
2019-02-21 0 3.460 3.450 3.460 3.450 3.530 8,582,000 29,798,570 3.4722 2.034 2.028 2.034 2.028 2.075 14,598,830 2.0412 -0.86%
2019-02-20 0 3.490 3.490 3.500 3.480 3.550 4,318,955 15,140,094 3.5055 2.052 2.052 2.057 2.046 2.087 7,346,969 2.0607 -0.85%
2019-02-19 0 3.520 3.510 3.530 3.490 3.560 5,060,000 17,882,360 3.5341 2.069 2.063 2.075 2.052 2.093 8,607,560 2.0775 0.28%
2019-02-18 0 3.510 3.510 3.520 3.500 3.570 6,339,325 22,291,070 3.5163 2.063 2.063 2.069 2.057 2.099 10,783,819 2.0671 -1.40%
2019-02-15 0 3.560 3.540 3.560 3.510 3.610 4,765,571 16,972,665 3.5615 2.093 2.081 2.093 2.063 2.122 8,106,707 2.0937 -1.11%
2019-02-14 0 3.600 3.560 3.600 3.520 3.600 3,650,000 13,077,230 3.5828 2.116 2.093 2.116 2.069 2.116 6,209,011 2.1062 0.00%
2019-02-13 0 3.600 3.600 3.610 3.560 3.680 5,800,759 21,015,290 3.6229 2.116 2.116 2.122 2.093 2.163 9,867,665 2.1297 -1.91%
2019-02-12 0 3.670 3.670 3.680 3.510 3.690 6,249,786 22,610,659 3.6178 2.157 2.157 2.163 2.063 2.169 10,631,504 2.1268 3.97%
2019-02-11 0 3.530 3.530 3.550 3.460 3.590 14,240,713 49,883,087 3.5029 2.075 2.075 2.087 2.034 2.110 24,224,861 2.0592 -1.12%
2019-02-08 0 3.570 3.570 3.580 3.550 3.650 4,221,139 15,138,407 3.5863 2.099 2.099 2.105 2.087 2.146 7,180,575 2.1082 -2.19%
2019-02-04 0 3.650 3.640 3.650 3.630 3.670 600,000 2,185,607 3.6427 2.146 2.140 2.146 2.134 2.157 1,020,659 2.1414 0.00%
2019-02-01 0 3.650 3.640 3.650 3.610 3.710 11,307,600 41,308,184 3.6531 2.146 2.140 2.146 2.122 2.181 19,235,346 2.1475 0.27%
2019-01-31 0 3.640 3.630 3.640 3.610 3.690 4,363,711 15,928,491 3.6502 2.140 2.134 2.140 2.122 2.169 7,423,104 2.1458 -0.55%
2019-01-30 0 3.660 3.650 3.660 3.620 3.710 5,495,600 20,089,517 3.6556 2.152 2.146 2.152 2.128 2.181 9,348,559 2.1489 -1.35%
2019-01-29 0 3.710 3.700 3.710 3.560 3.710 9,251,600 33,837,194 3.6574 2.181 2.175 2.181 2.093 2.181 15,737,886 2.1500 3.92%
2019-01-28 0 3.570 3.560 3.570 3.550 3.730 15,583,700 56,368,707 3.6172 2.099 2.093 2.099 2.087 2.193 26,509,414 2.1264 -4.29%
2019-01-25 0 3.730 3.720 3.730 3.650 3.790 12,486,000 46,623,820 3.7341 2.193 2.187 2.193 2.146 2.228 21,239,920 2.1951 -0.27%
2019-01-24 0 3.740 3.730 3.740 3.680 3.750 7,014,000 26,105,760 3.7220 2.199 2.193 2.199 2.163 2.204 11,931,507 2.1880 0.81%
2019-01-23 0 3.710 3.700 3.710 3.660 3.720 19,496,000 72,081,840 3.6973 2.181 2.175 2.181 2.152 2.187 33,164,623 2.1735 0.54%
2019-01-22 0 3.690 3.690 3.700 3.630 3.700 8,331,600 30,655,496 3.6794 2.169 2.169 2.175 2.134 2.175 14,172,875 2.1630 0.27%
2019-01-21 0 3.680 3.670 3.680 3.570 3.700 11,881,518 43,470,288 3.6586 2.163 2.157 2.163 2.099 2.175 20,211,637 2.1508 2.22%
2019-01-18 0 3.600 3.590 3.600 3.540 3.650 11,082,120 39,708,069 3.5831 2.116 2.110 2.116 2.081 2.146 18,851,782 2.1063 -0.83%
2019-01-17 0 3.630 3.610 3.630 3.580 3.660 10,624,000 38,539,530 3.6276 2.134 2.122 2.134 2.105 2.152 18,072,474 2.1325 0.00%
2019-01-16 0 3.630 3.620 3.640 3.550 3.680 8,168,000 29,502,834 3.6120 2.134 2.128 2.140 2.087 2.163 13,894,576 2.1233 -0.82%
2019-01-15 0 3.660 3.650 3.660 3.530 3.660 6,640,000 24,058,968 3.6233 2.152 2.146 2.152 2.075 2.152 11,295,296 2.1300 3.68%
2019-01-14 0 3.530 3.520 3.530 3.510 3.630 5,898,000 20,997,720 3.5601 2.075 2.069 2.075 2.063 2.134 10,033,081 2.0928 -2.49%
2019-01-11 0 3.620 3.590 3.620 3.540 3.620 5,209,672 18,716,577 3.5927 2.128 2.110 2.128 2.081 2.128 8,862,167 2.1120 1.97%
2019-01-10 0 3.550 3.530 3.550 3.510 3.590 5,887,870 20,913,072 3.5519 2.087 2.075 2.087 2.063 2.110 10,015,849 2.0880 -0.84%
2019-01-09 0 3.580 3.560 3.580 3.510 3.630 15,883,236 57,035,087 3.5909 2.105 2.093 2.105 2.063 2.134 27,018,955 2.1109 0.56%
2019-01-08 0 3.560 3.550 3.560 3.500 3.560 7,533,455 26,615,065 3.5329 2.093 2.087 2.093 2.057 2.093 12,815,152 2.0768 1.14%
2019-01-07 0 3.520 3.510 3.520 3.350 3.520 10,401,208 35,922,671 3.4537 2.069 2.063 2.069 1.969 2.069 17,693,483 2.0303 3.23%
2019-01-04 0 3.410 3.390 3.410 3.290 3.420 8,651,860 29,162,804 3.3707 2.005 1.993 2.005 1.934 2.010 14,717,669 1.9815 0.89%
2019-01-03 0 3.380 3.360 3.380 3.330 3.500 9,302,020 31,600,588 3.3972 1.987 1.975 1.987 1.958 2.057 15,823,656 1.9970 -2.03%
2019-01-02 0 3.450 3.430 3.450 3.390 3.580 12,463,166 43,169,762 3.4638 2.028 2.016 2.028 1.993 2.105 21,201,078 2.0362 -2.27%
2018-12-31 0 3.530 3.530 3.540 3.520 3.580 1,196,000 4,245,540 3.5498 2.075 2.075 2.081 2.069 2.105 2,034,514 2.0868 -0.28%
2018-12-28 0 3.540 3.530 3.540 3.510 3.590 809,566 2,866,861 3.5412 2.081 2.075 2.081 2.063 2.110 1,377,152 2.0817 -1.12%
2018-12-27 0 3.580 3.580 3.590 3.510 3.590 3,353,215 11,920,221 3.5549 2.105 2.105 2.110 2.063 2.110 5,704,150 2.0897 0.56%
2018-12-24 0 3.560 3.550 3.560 3.450 3.560 4,590,360 16,185,805 3.5260 2.093 2.087 2.093 2.028 2.093 7,808,656 2.0728 0.85%
2018-12-21 0 3.530 3.510 3.530 3.450 3.540 8,322,001 29,131,523 3.5005 2.075 2.063 2.075 2.028 2.081 14,156,546 2.0578 0.00%
2018-12-20 0 3.530 3.520 3.530 3.410 3.540 10,500,000 36,835,220 3.5081 2.075 2.069 2.075 2.005 2.081 17,861,538 2.0623 1.73%
2018-12-19 0 3.470 3.460 3.470 3.400 3.510 12,515,995 43,303,942 3.4599 2.040 2.034 2.040 1.999 2.063 21,290,945 2.0339 1.76%
2018-12-18 0 3.410 3.400 3.410 3.380 3.470 5,308,000 18,145,140 3.4185 2.005 1.999 2.005 1.987 2.040 9,029,433 2.0096 -0.87%
2018-12-17 0 3.440 3.430 3.440 3.400 3.490 6,510,460 22,380,746 3.4377 2.022 2.016 2.022 1.999 2.052 11,074,936 2.0208 -0.58%
2018-12-14 0 3.460 3.450 3.460 3.370 3.520 15,968,000 55,341,580 3.4658 2.034 2.028 2.034 1.981 2.069 27,163,147 2.0374 1.76%
2018-12-13 0 3.400 3.390 3.400 3.340 3.440 5,114,000 17,372,800 3.3971 1.999 1.993 1.999 1.963 2.022 8,699,420 1.9970 0.59%
2018-12-12 0 3.380 3.370 3.380 3.370 3.440 4,290,133 14,586,186 3.3999 1.987 1.981 1.987 1.981 2.022 7,297,940 1.9987 -1.17%
2018-12-11 0 3.420 3.420 3.430 3.370 3.450 5,264,000 17,963,500 3.4125 2.010 2.010 2.016 1.981 2.028 8,954,584 2.0061 1.18%
2018-12-10 0 3.380 3.370 3.380 3.340 3.460 5,993,100 20,249,232 3.3788 1.987 1.981 1.987 1.963 2.034 10,194,856 1.9862 -1.74%
2018-12-07 0 3.440 3.440 3.450 3.420 3.490 6,808,000 23,524,340 3.4554 2.022 2.022 2.028 2.010 2.052 11,581,081 2.0313 -0.29%
2018-12-06 0 3.450 3.440 3.450 3.400 3.540 7,450,252 25,736,310 3.4544 2.028 2.022 2.028 1.999 2.081 12,673,615 2.0307 -2.27%
2018-12-05 0 3.530 3.520 3.530 3.430 3.560 20,754,000 72,888,090 3.5120 2.075 2.069 2.075 2.016 2.093 35,304,606 2.0645 1.44%
2018-12-04 0 3.480 3.470 3.480 3.430 3.490 22,490,933 77,885,934 3.4630 2.046 2.040 2.046 2.016 2.052 38,259,301 2.0357 1.16%
2018-12-03 0 3.440 3.440 3.450 3.350 3.520 28,294,030 97,654,476 3.4514 2.022 2.022 2.028 1.969 2.069 48,130,942 2.0289 2.69%
2018-11-30 0 3.350 3.330 3.350 3.240 3.380 27,130,539 90,721,537 3.3439 1.969 1.958 1.969 1.905 1.987 46,151,729 1.9657 4.04%
2018-11-29 0 3.220 3.200 3.220 3.200 3.300 4,513,856 14,610,327 3.2368 1.893 1.881 1.893 1.881 1.940 7,678,515 1.9028 -0.62%
2018-11-28 0 3.240 3.230 3.240 3.240 3.360 10,799,900 35,834,663 3.3181 1.905 1.899 1.905 1.905 1.975 18,371,698 1.9505 -3.86%
2018-11-27 0 3.370 3.360 3.370 3.290 3.390 13,735,596 45,942,782 3.3448 1.981 1.975 1.981 1.934 1.993 23,365,607 1.9663 0.90%
2018-11-26 0 3.340 3.320 3.340 3.190 3.350 18,636,000 61,412,560 3.2954 1.963 1.952 1.963 1.875 1.969 31,701,678 1.9372 5.36%
2018-11-23 0 3.170 3.150 3.170 3.140 3.310 7,094,000 22,612,920 3.1876 1.864 1.852 1.864 1.846 1.946 12,067,595 1.8739 -3.65%
2018-11-22 0 3.290 3.280 3.290 3.200 3.300 2,519,980 8,197,809 3.2531 1.934 1.928 1.934 1.881 1.940 4,286,735 1.9124 0.00%
2018-11-21 0 3.290 3.280 3.290 3.150 3.290 11,354,000 36,755,360 3.2372 1.934 1.928 1.934 1.852 1.934 19,314,277 1.9030 4.11%
2018-11-20 0 3.160 3.160 3.170 3.100 3.300 16,160,000 51,571,322 3.1913 1.858 1.858 1.864 1.822 1.940 27,489,758 1.8760 -4.82%
2018-11-19 0 3.320 3.310 3.320 3.190 3.320 12,874,000 41,990,860 3.2617 1.952 1.946 1.952 1.875 1.952 21,899,947 1.9174 3.43%
2018-11-16 0 3.210 3.200 3.210 3.180 3.320 12,865,620 41,643,836 3.2368 1.887 1.881 1.887 1.869 1.952 21,885,692 1.9028 -2.43%
2018-11-15 0 3.290 3.280 3.290 3.250 3.320 6,862,000 22,630,283 3.2979 1.934 1.928 1.934 1.911 1.952 11,672,940 1.9387 -0.30%
2018-11-14 0 3.300 3.280 3.300 3.260 3.380 16,856,000 56,039,510 3.3246 1.940 1.928 1.940 1.916 1.987 28,673,722 1.9544 0.00%
2018-11-13 0 3.300 3.300 3.310 3.190 3.310 13,026,024 42,585,015 3.2692 1.940 1.940 1.946 1.875 1.946 22,158,555 1.9218 0.30%
2018-11-12 0 3.290 3.270 3.290 3.080 3.290 9,362,000 30,148,440 3.2203 1.934 1.922 1.934 1.811 1.934 15,925,688 1.8931 6.13%
2018-11-09 0 3.100 3.090 3.100 3.080 3.220 6,554,360 20,513,641 3.1298 1.822 1.816 1.822 1.811 1.893 11,149,614 1.8399 -3.43%
2018-11-08 0 3.210 3.200 3.210 3.130 3.220 7,672,000 24,506,520 3.1943 1.887 1.881 1.887 1.840 1.893 13,050,830 1.8778 2.23%
2018-11-07 0 3.140 3.130 3.140 3.100 3.220 12,148,000 38,445,920 3.1648 1.846 1.840 1.846 1.822 1.893 20,664,949 1.8604 -0.32%
2018-11-06 0 3.150 3.140 3.150 3.050 3.150 8,064,000 25,037,790 3.1049 1.852 1.846 1.852 1.793 1.852 13,717,661 1.8252 3.96%
2018-11-05 0 3.030 3.010 3.030 2.990 3.070 5,116,000 15,483,580 3.0265 1.781 1.769 1.781 1.758 1.805 8,702,822 1.7791 -0.33%
2018-11-02 0 3.040 3.020 3.040 2.980 3.080 14,856,400 45,084,896 3.0347 1.787 1.775 1.787 1.752 1.811 25,272,205 1.7840 2.01%
2018-11-01 0 2.980 2.970 2.980 2.910 3.030 4,691,682 13,920,221 2.9670 1.752 1.746 1.752 1.711 1.781 7,981,015 1.7442 0.34%
2018-10-31 0 2.970 2.960 2.970 2.790 2.970 14,855,600 43,238,784 2.9106 1.746 1.740 1.746 1.640 1.746 25,270,844 1.7110 7.61%
2018-10-30 0 2.760 2.750 2.760 2.700 2.830 9,418,000 26,209,570 2.7829 1.622 1.617 1.622 1.587 1.664 16,020,949 1.6360 0.36%
2018-10-29 0 2.750 2.730 2.750 2.640 2.750 6,331,674 17,137,406 2.7066 1.617 1.605 1.617 1.552 1.617 10,770,803 1.5911 3.77%
2018-10-26 0 2.650 2.650 2.660 2.630 2.700 4,204,000 11,182,120 2.6599 1.558 1.558 1.564 1.546 1.587 7,151,420 1.5636 0.00%
2018-10-25 0 2.650 2.640 2.650 2.600 2.650 4,942,275 13,013,697 2.6331 1.558 1.552 1.558 1.528 1.558 8,407,298 1.5479 0.00%
2018-10-24 0 2.650 2.620 2.650 2.620 2.700 9,947,599 26,358,795 2.6498 1.558 1.540 1.558 1.540 1.587 16,921,849 1.5577 -1.85%
2018-10-23 0 2.700 2.680 2.700 2.640 2.830 10,688,000 28,954,560 2.7091 1.587 1.575 1.587 1.552 1.664 18,181,345 1.5925 -3.57%
2018-10-22 0 2.800 2.800 2.810 2.720 2.870 12,408,000 34,914,140 2.8138 1.646 1.646 1.652 1.599 1.687 21,107,235 1.6541 2.19%
2018-10-19 0 2.740 2.730 2.740 2.690 2.790 34,762,000 94,975,810 2.7322 1.611 1.605 1.611 1.581 1.640 59,133,599 1.6061 -1.79%
2018-10-18 0 2.790 2.790 2.800 2.700 2.800 11,016,000 30,281,860 2.7489 1.640 1.640 1.646 1.587 1.646 18,739,305 1.6160 1.82%
2018-10-16 0 2.740 2.730 2.740 2.700 2.810 15,272,053 41,876,549 2.7420 1.611 1.605 1.611 1.587 1.652 25,979,272 1.6119 1.86%
2018-10-15 0 2.690 2.680 2.690 2.650 2.770 23,056,000 61,961,900 2.6875 1.581 1.575 1.581 1.558 1.628 39,220,535 1.5798 -3.58%
2018-10-12 0 2.790 2.770 2.790 2.670 2.800 15,098,000 41,375,620 2.7405 1.640 1.628 1.640 1.570 1.646 25,683,191 1.6110 2.20%
2018-10-11 0 2.730 2.710 2.730 2.700 2.840 20,769,671 56,783,738 2.7340 1.605 1.593 1.605 1.587 1.670 35,331,264 1.6072 -6.19%
2018-10-10 0 2.910 2.910 2.920 2.850 2.950 8,448,014 24,607,119 2.9128 1.711 1.711 1.717 1.675 1.734 14,370,907 1.7123 0.69%
2018-10-09 0 2.890 2.880 2.890 2.820 2.940 18,062,612 51,970,826 2.8773 1.699 1.693 1.699 1.658 1.728 30,726,289 1.6914 2.12%
2018-10-08 0 2.830 2.830 2.840 2.770 2.880 13,748,000 38,931,040 2.8318 1.664 1.664 1.670 1.628 1.693 23,386,707 1.6647 1.07%
2018-10-05 0 2.800 2.790 2.800 2.780 2.870 6,996,000 19,639,920 2.8073 1.646 1.640 1.646 1.634 1.687 11,900,888 1.6503 -2.78%
2018-10-04 0 2.880 2.880 2.890 2.820 2.910 3,576,000 10,255,320 2.8678 1.693 1.693 1.699 1.658 1.711 6,083,130 1.6859 -0.35%
2018-10-03 0 2.890 2.890 2.900 2.870 2.950 5,862,000 16,982,700 2.8971 1.699 1.699 1.705 1.687 1.734 9,971,842 1.7031 0.35%
2018-10-02 0 2.880 2.880 2.890 2.870 3.060 5,130,000 14,941,780 2.9126 1.693 1.693 1.699 1.687 1.799 8,726,637 1.7122 -5.88%
2018-09-28 0 3.060 3.040 3.060 3.020 3.070 2,469,297 7,526,566 3.0481 1.799 1.787 1.799 1.775 1.805 4,200,518 1.7918 1.32%
2018-09-27 0 3.020 3.010 3.020 2.980 3.140 8,017,528 24,205,967 3.0191 1.775 1.769 1.775 1.752 1.846 13,638,608 1.7748 -3.82%
2018-09-26 0 3.140 3.130 3.140 2.980 3.160 21,636,348 66,756,868 3.0854 1.846 1.840 1.846 1.752 1.858 36,805,567 1.8138 5.02%
2018-09-24 0 2.990 2.990 3.000 2.960 3.070 3,176,000 9,545,440 3.0055 1.758 1.758 1.764 1.740 1.805 5,402,690 1.7668 -2.29%
2018-09-21 0 3.060 3.050 3.060 2.970 3.070 11,332,834 34,498,772 3.0441 1.799 1.793 1.799 1.746 1.805 19,278,271 1.7895 3.03%
2018-09-20 0 2.970 2.970 2.980 2.970 3.070 4,728,000 14,149,480 2.9927 1.746 1.746 1.752 1.746 1.805 8,042,795 1.7593 -1.66%
2018-09-19 0 3.020 3.020 3.030 2.850 3.060 22,362,000 67,009,390 2.9966 1.775 1.775 1.781 1.675 1.799 38,039,973 1.7616 5.96%
2018-09-18 0 2.850 2.850 2.870 2.780 2.940 11,286,876 32,196,541 2.8526 1.675 1.675 1.687 1.634 1.728 19,200,092 1.6769 0.35%
2018-09-17 0 2.840 2.830 2.840 2.800 2.870 7,894,000 22,343,680 2.8305 1.670 1.664 1.670 1.646 1.687 13,428,474 1.6639 -2.41%
2018-09-14 0 2.910 2.900 2.910 2.750 2.920 16,037,900 46,017,919 2.8693 1.711 1.705 1.711 1.617 1.717 27,282,054 1.6867 2.11%
2018-09-13 0 2.850 2.840 2.850 2.710 2.870 11,890,000 33,310,390 2.8015 1.675 1.670 1.675 1.593 1.687 20,226,066 1.6469 4.78%
2018-09-12 0 2.720 2.720 2.730 2.710 2.790 8,535,552 23,400,989 2.7416 1.599 1.599 1.605 1.593 1.640 14,519,818 1.6117 -0.73%
2018-09-11 0 2.740 2.740 2.750 2.710 2.780 5,048,254 13,883,975 2.7503 1.611 1.611 1.617 1.593 1.634 8,587,579 1.6168 -0.72%
2018-09-10 0 2.760 2.760 2.770 2.750 2.860 7,987,448 22,246,312 2.7852 1.622 1.622 1.628 1.617 1.681 13,587,439 1.6373 -3.83%
2018-09-07 0 2.870 2.850 2.870 2.810 2.880 6,222,000 17,759,190 2.8543 1.687 1.675 1.687 1.652 1.693 10,584,237 1.6779 0.70%
2018-09-06 0 2.850 2.850 2.860 2.800 2.860 5,988,658 16,978,867 2.8352 1.675 1.675 1.681 1.646 1.681 10,187,299 1.6667 1.42%
2018-09-05 0 2.810 2.810 2.820 2.810 2.890 8,549,881 24,238,551 2.8350 1.652 1.652 1.658 1.652 1.699 14,544,193 1.6665 -2.09%
2018-09-04 0 2.870 2.870 2.880 2.860 2.930 7,010,000 20,286,140 2.8939 1.687 1.687 1.693 1.681 1.722 11,924,703 1.7012 0.00%
2018-09-03 0 2.870 2.870 2.880 2.850 2.900 5,381,600 15,453,060 2.8715 1.687 1.687 1.693 1.675 1.705 9,154,634 1.6880 -1.71%
2018-08-31 0 2.920 2.910 2.920 2.830 2.920 7,792,001 22,527,172 2.8911 1.717 1.711 1.717 1.664 1.717 13,254,964 1.6995 0.69%
2018-08-30 0 2.900 2.900 2.910 2.890 2.990 12,109,620 35,271,253 2.9127 1.705 1.705 1.711 1.699 1.758 20,599,661 1.7122 -2.36%
2018-08-29 0 2.970 2.960 2.970 2.880 3.050 14,528,000 42,439,680 2.9212 1.746 1.740 1.746 1.693 1.793 24,713,564 1.7173 -1.66%
2018-08-28 0 3.020 3.000 3.020 2.970 3.030 5,200,000 15,606,900 3.0013 1.775 1.764 1.775 1.746 1.781 8,845,714 1.7643 1.34%
2018-08-27 0 2.980 2.980 3.000 2.950 3.040 9,564,483 28,720,563 3.0028 1.752 1.752 1.764 1.734 1.787 16,270,131 1.7652 1.71%
2018-08-24 0 2.930 2.920 2.930 2.900 3.100 34,760,000 102,257,950 2.9418 1.722 1.717 1.722 1.705 1.822 59,130,197 1.7294 -4.56%
2018-08-23 0 3.070 3.070 3.080 3.050 3.110 4,977,523 15,322,639 3.0784 1.805 1.805 1.811 1.793 1.828 8,467,259 1.8096 -1.29%
2018-08-22 0 3.110 3.090 3.110 3.030 3.160 9,300,000 28,570,740 3.0721 1.828 1.816 1.828 1.781 1.858 15,820,219 1.8060 -1.27%
2018-08-21 0 3.150 3.140 3.150 3.130 3.180 3,816,000 12,036,200 3.1541 1.852 1.846 1.852 1.840 1.869 6,491,393 1.8542 0.32%
2018-08-20 0 3.140 3.120 3.140 3.070 3.160 6,556,000 20,499,100 3.1268 1.846 1.834 1.846 1.805 1.858 11,152,404 1.8381 2.95%
2018-08-17 0 3.050 3.040 3.060 3.030 3.130 7,974,000 24,488,160 3.0710 1.793 1.787 1.799 1.781 1.840 13,564,562 1.8053 -1.29%
2018-08-16 0 3.090 3.080 3.090 3.030 3.110 6,250,000 19,235,720 3.0777 1.816 1.811 1.816 1.781 1.828 10,631,868 1.8093 0.65%
2018-08-15 0 3.070 3.050 3.070 3.030 3.190 12,554,000 38,531,280 3.0692 1.805 1.793 1.805 1.781 1.875 21,355,595 1.8043 -4.06%
2018-08-14 0 3.200 3.190 3.200 3.130 3.200 7,468,680 23,683,175 3.1710 1.881 1.875 1.881 1.840 1.881 12,704,963 1.8641 0.95%
2018-08-13 0 3.170 3.170 3.190 3.140 3.240 11,150,058 35,391,104 3.1741 1.864 1.864 1.875 1.846 1.905 18,967,351 1.8659 -2.76%
2018-08-10 0 3.260 3.250 3.260 3.220 3.550 34,366,381 113,694,868 3.3083 1.916 1.911 1.916 1.893 2.087 58,460,612 1.9448 -8.17%
2018-08-09 0 3.550 3.530 3.550 3.480 3.590 13,059,093 46,230,597 3.5401 2.087 2.075 2.087 2.046 2.110 22,214,808 2.0811 0.28%
2018-08-08 0 3.540 3.520 3.540 3.470 3.610 13,748,136 48,618,313 3.5364 2.081 2.069 2.081 2.040 2.122 23,386,939 2.0789 1.43%
2018-08-07 0 3.490 3.470 3.490 3.430 3.610 14,772,000 51,541,600 3.4891 2.052 2.040 2.052 2.016 2.122 25,128,632 2.0511 -1.97%
2018-08-06 0 3.560 3.560 3.580 3.560 3.660 7,094,000 25,607,720 3.6098 2.093 2.093 2.105 2.093 2.152 12,067,595 2.1220 -0.84%
2018-08-03 0 3.590 3.580 3.590 3.480 3.600 20,132,000 71,735,290 3.5632 2.110 2.105 2.110 2.046 2.116 34,246,522 2.0947 0.28%
2018-08-02 0 3.580 3.570 3.580 3.460 3.630 17,898,000 63,510,960 3.5485 2.105 2.099 2.105 2.034 2.134 30,446,268 2.0860 -1.65%
2018-08-01 0 3.640 3.620 3.640 3.600 3.680 20,738,000 75,415,270 3.6366 2.140 2.128 2.140 2.116 2.163 35,277,388 2.1378 -1.09%
2018-07-31 0 3.680 3.670 3.680 3.600 3.750 18,304,000 67,000,980 3.6605 2.163 2.157 2.163 2.116 2.204 31,136,914 2.1518 -1.87%
2018-07-30 0 3.750 3.740 3.750 3.640 3.800 24,578,000 91,986,590 3.7426 2.204 2.199 2.204 2.140 2.234 41,809,608 2.2001 2.46%
2018-07-27 0 3.660 3.640 3.660 3.640 3.740 9,696,640 35,602,085 3.6716 2.152 2.140 2.152 2.140 2.199 16,494,943 2.1584 -0.27%
2018-07-26 0 3.670 3.660 3.670 3.640 3.810 20,448,000 76,091,600 3.7212 2.157 2.152 2.157 2.140 2.240 34,784,070 2.1875 0.82%
2018-07-25 0 3.640 3.630 3.640 3.520 3.680 17,584,000 63,261,320 3.5977 2.140 2.134 2.140 2.069 2.163 29,912,122 2.1149 1.96%
2018-07-24 0 3.570 3.570 3.590 3.570 3.900 23,391,757 85,946,992 3.6742 2.099 2.099 2.110 2.099 2.293 39,791,691 2.1599 -5.31%
2018-07-23 0 3.770 3.770 3.780 3.560 3.820 27,885,792 103,807,048 3.7226 2.216 2.216 2.222 2.093 2.246 47,436,489 2.1883 3.01%
2018-07-20 0 3.660 3.650 3.660 3.530 3.670 25,428,792 91,965,754 3.6166 2.152 2.146 2.152 2.075 2.157 43,256,889 2.1260 2.23%
2018-07-19 0 3.580 3.580 3.600 3.560 3.630 15,182,000 54,730,820 3.6050 2.105 2.105 2.116 2.093 2.134 25,826,083 2.1192 1.42%
2018-07-18 0 3.530 3.530 3.540 3.400 3.650 38,932,012 138,620,323 3.5606 2.075 2.075 2.081 1.999 2.146 66,227,201 2.0931 3.52%
2018-07-17 0 3.410 3.410 3.420 3.330 3.470 10,451,005 35,564,357 3.4030 2.005 2.005 2.010 1.958 2.040 17,778,193 2.0004 0.29%
2018-07-16 0 3.400 3.390 3.400 3.340 3.410 4,742,000 16,014,940 3.3773 1.999 1.993 1.999 1.963 2.005 8,066,611 1.9853 -0.29%
2018-07-13 0 3.410 3.410 3.420 3.380 3.470 13,383,227 46,098,789 3.4445 2.005 2.005 2.010 1.987 2.040 22,766,192 2.0249 0.59%
2018-07-12 0 3.390 3.390 3.400 3.210 3.420 16,341,871 54,778,692 3.3520 1.993 1.993 1.999 1.887 2.010 27,799,138 1.9705 4.63%
2018-07-11 0 3.240 3.230 3.240 3.160 3.260 10,483,808 33,754,342 3.2197 1.905 1.899 1.905 1.858 1.916 17,833,994 1.8927 -0.61%
2018-07-10 0 3.260 3.250 3.260 3.180 3.270 6,126,000 19,830,020 3.2370 1.916 1.911 1.916 1.869 1.922 10,420,932 1.9029 1.56%
2018-07-09 0 3.210 3.210 3.220 3.140 3.280 17,762,000 57,647,540 3.2456 1.887 1.887 1.893 1.846 1.928 30,214,918 1.9079 3.22%
2018-07-06 0 3.110 3.110 3.120 3.020 3.130 10,094,294 31,262,087 3.0970 1.828 1.828 1.834 1.775 1.840 17,171,392 1.8206 1.30%
2018-07-05 0 3.070 3.060 3.070 3.020 3.210 12,640,000 38,910,740 3.0784 1.805 1.799 1.805 1.775 1.887 21,501,890 1.8096 -3.46%
2018-07-04 0 3.180 3.170 3.180 3.130 3.200 9,120,775 28,977,967 3.1771 1.869 1.864 1.869 1.840 1.881 15,515,340 1.8677 -0.31%
2018-07-03 0 3.190 3.190 3.210 2.960 3.240 18,788,862 58,848,661 3.1321 1.875 1.875 1.887 1.740 1.905 31,961,712 1.8412 2.90%
2018-06-29 0 3.100 3.080 3.100 3.000 3.180 30,044,000 92,986,780 3.0950 1.822 1.811 1.822 1.764 1.869 51,107,814 1.8194 3.33%
2018-06-28 0 3.000 2.990 3.000 2.950 3.070 14,692,310 44,132,632 3.0038 1.764 1.758 1.764 1.734 1.805 24,993,072 1.7658 -1.58%
2018-06-27 0 3.070 3.070 3.080 3.070 3.220 6,860,000 21,528,040 3.1382 1.792 1.792 1.798 1.792 1.879 11,752,919 1.8317 -1.60%
2018-06-26 0 3.120 3.120 3.130 3.100 3.170 5,092,591 15,970,306 3.1360 1.821 1.821 1.827 1.809 1.850 8,724,899 1.8304 -1.27%
2018-06-25 0 3.160 3.160 3.170 3.150 3.250 11,876,848 37,992,771 3.1989 1.844 1.844 1.850 1.839 1.897 20,348,051 1.8671 -1.25%
2018-06-22 0 3.200 3.180 3.200 3.070 3.200 20,153,308 63,820,361 3.1667 1.868 1.856 1.868 1.792 1.868 34,527,725 1.8484 3.23%
2018-06-21 0 3.100 3.090 3.100 3.090 3.260 23,140,000 73,017,280 3.1555 1.809 1.804 1.809 1.804 1.903 39,644,685 1.8418 -4.02%
2018-06-20 0 3.230 3.220 3.230 3.170 3.270 10,562,000 34,046,988 3.2235 1.885 1.879 1.885 1.850 1.909 18,095,383 1.8815 -0.31%
2018-06-19 0 3.240 3.240 3.260 3.210 3.410 25,110,000 82,355,340 3.2798 1.891 1.891 1.903 1.874 1.990 43,019,795 1.9144 -4.99%
2018-06-15 0 3.410 3.410 3.420 3.410 3.510 12,712,567 43,597,455 3.4295 1.990 1.990 1.996 1.990 2.049 21,779,850 2.0017 -2.57%
2018-06-14 0 3.500 3.500 3.510 3.440 3.510 7,128,000 24,833,526 3.4839 2.043 2.043 2.049 2.008 2.049 12,212,071 2.0335 0.86%
2018-06-13 0 3.470 3.470 3.480 3.430 3.530 9,554,606 33,134,318 3.4679 2.025 2.025 2.031 2.002 2.060 16,369,462 2.0242 -1.42%
2018-06-12 0 3.520 3.520 3.540 3.450 3.570 13,238,334 46,739,752 3.5306 2.055 2.055 2.066 2.014 2.084 22,680,622 2.0608 1.73%
2018-06-11 0 3.460 3.450 3.460 3.400 3.510 10,700,000 37,063,810 3.4639 2.020 2.014 2.020 1.985 2.049 18,331,812 2.0218 -0.29%
2018-06-08 0 3.470 3.460 3.470 3.430 3.550 10,962,000 38,146,440 3.4799 2.025 2.020 2.025 2.002 2.072 18,780,685 2.0312 0.00%
2018-06-07 0 3.470 3.470 3.480 3.450 3.500 15,354,000 53,308,510 3.4720 2.025 2.025 2.031 2.014 2.043 26,305,294 2.0265 0.29%
2018-06-06 0 3.460 3.440 3.460 3.420 3.550 13,684,000 47,652,890 3.4824 2.020 2.008 2.020 1.996 2.072 23,444,161 2.0326 1.17%
2018-06-05 0 3.420 3.420 3.430 3.400 3.490 18,716,868 64,326,360 3.4368 1.996 1.996 2.002 1.985 2.037 32,066,739 2.0060 -0.87%
2018-06-04 0 3.450 3.440 3.450 3.390 3.510 27,612,000 94,726,110 3.4306 2.014 2.008 2.014 1.979 2.049 47,306,355 2.0024 -0.86%
2018-06-01 0 3.480 3.480 3.490 3.420 3.620 24,259,941 85,046,251 3.5056 2.031 2.031 2.037 1.996 2.113 41,563,428 2.0462 -3.60%
2018-05-31 0 3.610 3.600 3.610 3.580 3.650 147,266,643 531,408,695 3.6085 2.107 2.101 2.107 2.090 2.130 252,305,088 2.1062 0.28%
2018-05-30 0 3.600 3.590 3.600 3.530 3.610 23,732,372 84,757,324 3.5714 2.101 2.095 2.101 2.060 2.107 40,659,569 2.0846 0.28%
2018-05-29 0 3.590 3.590 3.600 3.520 3.700 36,519,000 132,094,470 3.6171 2.095 2.095 2.101 2.055 2.160 62,566,304 2.1113 -0.55%
2018-05-28 0 3.610 3.590 3.610 3.580 3.660 21,363,000 77,451,350 3.6255 2.107 2.095 2.107 2.090 2.136 36,600,234 2.1161 -0.82%
2018-05-25 0 3.640 3.630 3.640 3.540 3.650 33,189,000 119,143,010 3.5898 2.125 2.119 2.125 2.066 2.130 56,861,170 2.0953 0.55%
2018-05-24 0 3.620 3.600 3.620 3.570 3.690 35,618,000 128,790,020 3.6159 2.113 2.101 2.113 2.084 2.154 61,022,662 2.1105 0.56%
2018-05-23 0 3.600 3.600 3.610 3.410 3.620 82,944,000 294,693,360 3.5529 2.101 2.101 2.107 1.990 2.113 142,104,097 2.0738 5.57%
2018-05-21 0 3.410 3.390 3.410 3.360 3.450 17,418,000 59,487,852 3.4153 1.990 1.979 1.990 1.961 2.014 29,841,449 1.9935 0.89%
2018-05-18 0 3.380 3.370 3.380 3.320 3.380 11,643,768 39,184,342 3.3653 1.973 1.967 1.973 1.938 1.973 19,948,726 1.9643 0.00%
2018-05-17 0 3.380 3.350 3.380 3.330 3.380 12,370,000 41,533,230 3.3576 1.973 1.955 1.973 1.944 1.973 21,192,946 1.9598 1.20%
2018-05-16 0 3.340 3.330 3.340 3.310 3.380 21,064,023 70,432,565 3.3437 1.950 1.944 1.950 1.932 1.973 36,088,011 1.9517 0.30%
2018-05-15 0 3.330 3.330 3.350 3.260 3.360 29,465,900 98,112,505 3.3297 1.944 1.944 1.955 1.903 1.961 50,482,556 1.9435 2.15%
2018-05-14 0 3.260 3.260 3.270 3.230 3.310 8,253,000 26,941,630 3.2645 1.903 1.903 1.909 1.885 1.932 14,139,481 1.9054 0.00%
2018-05-11 0 3.260 3.260 3.270 3.220 3.270 4,258,393 13,828,435 3.2473 1.903 1.903 1.909 1.879 1.909 7,295,707 1.8954 0.62%
2018-05-10 0 3.240 3.240 3.250 3.220 3.280 8,712,000 28,335,940 3.2525 1.891 1.891 1.897 1.879 1.914 14,925,864 1.8984 0.31%
2018-05-09 0 3.230 3.220 3.230 3.200 3.300 8,944,000 28,822,610 3.2226 1.885 1.879 1.885 1.868 1.926 15,323,339 1.8810 -2.71%
2018-05-08 0 3.320 3.310 3.320 3.250 3.350 14,262,000 47,163,100 3.3069 1.938 1.932 1.938 1.897 1.955 24,434,421 1.9302 1.53%
2018-05-07 0 3.270 3.270 3.290 3.250 3.320 11,652,000 38,233,950 3.2813 1.909 1.909 1.920 1.897 1.938 19,962,830 1.9153 -0.30%
2018-05-04 0 3.280 3.280 3.290 3.260 3.340 10,970,000 36,170,280 3.2972 1.914 1.914 1.920 1.903 1.950 18,794,391 1.9245 -0.30%
2018-05-03 0 3.290 3.290 3.300 3.270 3.350 10,382,932 34,300,442 3.3035 1.920 1.920 1.926 1.909 1.955 17,788,594 1.9282 -1.79%
2018-05-02 0 3.350 3.340 3.350 3.200 3.360 26,656,000 88,103,906 3.3052 1.955 1.950 1.955 1.868 1.961 45,668,485 1.9292 4.69%
2018-04-30 0 3.200 3.200 3.210 3.150 3.240 11,536,000 36,917,610 3.2002 1.868 1.868 1.874 1.839 1.891 19,764,092 1.8679 3.90%
2018-04-27 0 3.080 3.060 3.080 3.040 3.100 2,447,772 7,509,280 3.0678 1.798 1.786 1.798 1.774 1.809 4,193,654 1.7906 1.32%
2018-04-26 0 3.040 3.020 3.040 3.020 3.120 3,494,000 10,670,880 3.0541 1.774 1.763 1.774 1.763 1.821 5,986,108 1.7826 -2.25%
2018-04-25 0 3.110 3.100 3.110 3.050 3.120 9,880,228 30,505,133 3.0875 1.815 1.809 1.815 1.780 1.821 16,927,335 1.8021 1.97%
2018-04-24 0 3.050 3.050 3.060 2.960 3.090 11,006,000 33,600,100 3.0529 1.780 1.780 1.786 1.728 1.804 18,856,068 1.7819 2.35%
2018-04-23 0 2.980 2.970 2.980 2.930 3.040 8,382,000 25,019,690 2.9849 1.739 1.734 1.739 1.710 1.774 14,360,491 1.7423 -1.97%
2018-04-20 0 3.040 3.040 3.050 3.030 3.090 3,822,000 11,656,520 3.0498 1.774 1.774 1.780 1.769 1.804 6,548,055 1.7802 -1.30%
2018-04-19 0 3.080 3.070 3.080 3.040 3.090 5,828,000 17,869,880 3.0662 1.798 1.792 1.798 1.774 1.804 9,984,841 1.7897 0.98%
2018-04-18 0 3.050 3.050 3.070 3.010 3.080 13,652,000 41,556,230 3.0440 1.780 1.780 1.792 1.757 1.798 23,389,336 1.7767 1.33%
2018-04-17 0 3.010 3.000 3.010 2.950 3.050 15,610,014 47,037,892 3.0133 1.757 1.751 1.757 1.722 1.780 26,743,911 1.7588 1.35%
2018-04-16 0 2.970 2.960 2.970 2.950 3.010 5,186,000 15,383,660 2.9664 1.734 1.728 1.734 1.722 1.757 8,884,933 1.7314 -0.67%
2018-04-13 0 2.990 2.990 3.000 2.980 3.030 3,236,000 9,691,580 2.9949 1.745 1.745 1.751 1.739 1.769 5,544,088 1.7481 0.34%
2018-04-12 0 2.980 2.970 2.980 2.950 3.020 3,406,000 10,121,800 2.9718 1.739 1.734 1.739 1.722 1.763 5,835,341 1.7346 -1.32%
2018-04-11 0 3.020 3.010 3.020 2.970 3.050 17,972,910 54,115,733 3.0110 1.763 1.757 1.763 1.734 1.780 30,792,151 1.7575 1.68%
2018-04-10 0 2.970 2.960 2.970 2.940 3.000 11,734,000 34,739,080 2.9605 1.734 1.728 1.734 1.716 1.751 20,103,316 1.7280 -0.34%
2018-04-09 0 2.980 2.970 2.980 2.920 3.000 19,462,000 57,631,140 2.9612 1.739 1.734 1.739 1.704 1.751 33,343,339 1.7284 -1.00%
2018-04-06 0 3.010 3.000 3.010 2.990 3.020 3,420,000 10,297,960 3.0111 1.757 1.751 1.757 1.745 1.763 5,859,327 1.7575 0.00%
2018-04-04 0 3.010 3.000 3.010 2.990 3.060 8,982,000 27,091,180 3.0162 1.757 1.751 1.757 1.745 1.786 15,388,443 1.7605 -0.99%
2018-04-03 0 3.040 3.030 3.040 2.980 3.040 12,250,000 36,849,480 3.0081 1.774 1.769 1.774 1.739 1.774 20,987,355 1.7558 0.66%
2018-03-29 0 3.020 3.010 3.020 2.980 3.040 21,028,139 63,099,378 3.0007 1.763 1.757 1.763 1.739 1.774 36,026,532 1.7515 1.34%
2018-03-28 0 2.980 2.980 2.990 2.880 3.040 32,763,308 98,173,429 2.9964 1.739 1.739 1.745 1.681 1.774 56,131,851 1.7490 3.11%
2018-03-27 0 2.890 2.880 2.890 2.820 2.940 14,138,000 41,065,998 2.9047 1.687 1.681 1.687 1.646 1.716 24,221,978 1.6954 2.48%
2018-03-26 0 2.820 2.820 2.840 2.700 2.840 6,197,900 17,215,697 2.7777 1.646 1.646 1.658 1.576 1.658 10,618,574 1.6213 0.36%
2018-03-23 0 2.810 2.810 2.820 2.750 2.830 8,062,000 22,451,900 2.7849 1.640 1.640 1.646 1.605 1.652 13,812,250 1.6255 -0.35%
2018-03-22 0 2.820 2.810 2.820 2.810 2.870 5,074,000 14,365,540 2.8312 1.646 1.640 1.646 1.640 1.675 8,693,048 1.6525 -1.05%
2018-03-21 0 2.850 2.840 2.850 2.830 2.920 9,633,000 27,561,090 2.8611 1.664 1.658 1.664 1.652 1.704 16,503,771 1.6700 -2.40%
2018-03-20 0 2.920 2.910 2.920 2.860 2.940 7,326,000 21,313,780 2.9093 1.704 1.699 1.704 1.669 1.716 12,551,295 1.6981 2.10%
2018-03-19 0 2.860 2.860 2.890 2.820 2.890 7,449,018 21,364,701 2.8681 1.669 1.669 1.687 1.646 1.687 12,762,056 1.6741 0.70%
2018-03-16 0 2.840 2.830 2.840 2.830 2.900 22,456,523 63,915,914 2.8462 1.658 1.652 1.658 1.652 1.693 38,473,716 1.6613 -1.39%
2018-03-15 0 2.880 2.870 2.880 2.850 2.900 5,772,000 16,620,520 2.8795 1.681 1.675 1.681 1.664 1.693 9,888,899 1.6807 0.00%
2018-03-14 0 2.880 2.870 2.880 2.840 2.910 7,450,000 21,455,200 2.8799 1.681 1.675 1.681 1.658 1.699 12,763,738 1.6809 -0.69%
2018-03-13 0 2.900 2.890 2.900 2.860 2.910 7,043,719 20,281,310 2.8793 1.693 1.687 1.693 1.669 1.699 12,067,676 1.6806 0.35%
2018-03-12 0 2.890 2.880 2.890 2.860 2.910 6,442,000 18,558,930 2.8809 1.687 1.681 1.687 1.669 1.699 11,036,779 1.6816 0.00%
2018-03-09 0 2.890 2.880 2.890 2.830 2.930 7,729,100 22,155,079 2.8665 1.687 1.681 1.687 1.652 1.710 13,241,907 1.6731 0.35%
2018-03-08 0 2.880 2.880 2.890 2.780 2.920 26,160,000 75,283,400 2.8778 1.681 1.681 1.687 1.623 1.704 44,818,711 1.6797 3.60%
2018-03-07 0 2.780 2.780 2.790 2.760 2.810 8,818,000 24,632,020 2.7934 1.623 1.623 1.628 1.611 1.640 15,107,469 1.6305 -0.71%
2018-03-06 0 2.800 2.790 2.800 2.740 2.820 9,766,000 27,152,320 2.7803 1.634 1.628 1.634 1.599 1.646 16,731,633 1.6228 0.36%
2018-03-05 0 2.790 2.770 2.790 2.770 2.850 9,192,000 25,755,640 2.8020 1.628 1.617 1.628 1.617 1.664 15,748,226 1.6355 -0.36%
2018-03-02 0 2.800 2.790 2.800 2.750 2.860 20,466,000 57,692,880 2.8190 1.634 1.628 1.634 1.605 1.669 35,063,446 1.6454 0.72%
2018-03-01 0 2.780 2.770 2.780 2.700 2.780 10,701,290 29,414,107 2.7487 1.623 1.617 1.623 1.576 1.623 18,334,022 1.6043 1.46%
2018-02-28 0 2.740 2.730 2.740 2.690 2.760 11,179,550 30,396,264 2.7189 1.599 1.593 1.599 1.570 1.611 19,153,403 1.5870 -0.72%
2018-02-27 0 2.760 2.750 2.760 2.700 2.770 9,772,919 26,759,167 2.7381 1.611 1.605 1.611 1.576 1.617 16,743,487 1.5982 0.36%
2018-02-26 0 2.750 2.740 2.750 2.710 2.750 11,383,078 31,120,847 2.7340 1.605 1.599 1.605 1.582 1.605 19,502,098 1.5958 0.73%
2018-02-23 0 2.730 2.720 2.730 2.650 2.730 13,355,205 36,133,373 2.7056 1.593 1.588 1.593 1.547 1.593 22,880,851 1.5792 3.02%
2018-02-22 0 2.650 2.640 2.650 2.640 2.690 13,057,600 34,705,064 2.6578 1.547 1.541 1.547 1.541 1.570 22,370,979 1.5513 -2.21%
2018-02-21 0 2.710 2.690 2.710 2.650 2.710 8,902,888 23,838,099 2.6776 1.582 1.570 1.582 1.547 1.582 15,252,904 1.5629 0.37%
2018-02-20 0 2.700 2.690 2.700 2.660 2.720 8,147,864 21,926,490 2.6911 1.576 1.570 1.576 1.553 1.588 13,959,356 1.5707 0.00%
2018-02-15 0 2.700 2.690 2.700 2.650 2.700 1,317,456 3,527,817 2.6777 1.576 1.570 1.576 1.547 1.576 2,257,136 1.5630 1.50%
2018-02-14 0 2.660 2.650 2.660 2.600 2.660 3,250,000 8,547,560 2.6300 1.553 1.547 1.553 1.518 1.553 5,568,074 1.5351 0.76%
2018-02-13 0 2.640 2.640 2.650 2.610 2.670 6,015,921 15,912,670 2.6451 1.541 1.541 1.547 1.523 1.558 10,306,798 1.5439 1.54%
2018-02-12 0 2.600 2.590 2.600 2.590 2.630 11,646,000 30,433,470 2.6132 1.518 1.512 1.518 1.512 1.535 19,952,550 1.5253 -0.76%
2018-02-09 0 2.620 2.610 2.620 2.550 2.690 31,921,200 82,785,630 2.5934 1.529 1.523 1.529 1.488 1.570 54,689,107 1.5137 -4.38%
2018-02-08 0 2.740 2.730 2.740 2.710 2.750 8,038,000 21,951,520 2.7310 1.599 1.593 1.599 1.582 1.605 13,771,131 1.5940 0.74%
2018-02-07 0 2.720 2.720 2.730 2.720 2.840 18,396,000 50,887,400 2.7662 1.588 1.588 1.593 1.588 1.658 31,517,011 1.6146 -2.16%
2018-02-06 0 2.780 2.770 2.780 2.770 2.880 21,742,000 61,007,660 2.8060 1.623 1.617 1.623 1.617 1.681 37,249,557 1.6378 -4.79%
2018-02-05 0 2.920 2.910 2.920 2.850 2.930 13,824,624 39,905,484 2.8866 1.704 1.699 1.704 1.664 1.710 23,685,085 1.6848 -1.02%
2018-02-02 0 2.950 2.940 2.950 2.900 2.950 8,424,000 24,704,384 2.9326 1.722 1.716 1.722 1.693 1.722 14,432,447 1.7117 0.00%
2018-02-01 0 2.950 2.930 2.950 2.920 2.980 9,151,702 26,932,731 2.9429 1.722 1.710 1.722 1.704 1.739 15,679,185 1.7177 -0.67%
2018-01-31 0 2.970 2.960 2.970 2.900 3.000 28,038,000 82,680,890 2.9489 1.734 1.728 1.734 1.693 1.751 48,036,201 1.7212 -2.30%
2018-01-30 0 3.040 3.030 3.040 3.010 3.090 8,046,000 24,509,640 3.0462 1.774 1.769 1.774 1.757 1.804 13,784,837 1.7780 -0.33%
2018-01-29 0 3.050 3.040 3.050 3.030 3.100 15,700,000 48,027,430 3.0591 1.780 1.774 1.780 1.769 1.809 26,898,080 1.7855 -1.29%
2018-01-26 0 3.090 3.090 3.100 3.030 3.120 13,166,000 40,521,320 3.0777 1.804 1.804 1.809 1.769 1.821 22,556,695 1.7964 1.98%
2018-01-25 0 3.030 3.030 3.040 3.010 3.080 12,358,000 37,622,780 3.0444 1.769 1.769 1.774 1.757 1.798 21,172,386 1.7770 0.66%
2018-01-24 0 3.010 3.010 3.020 2.980 3.020 13,992,780 42,045,177 3.0048 1.757 1.757 1.763 1.739 1.763 23,973,179 1.7538 0.00%
2018-01-23 0 3.010 3.010 3.020 2.950 3.030 14,500,000 43,232,800 2.9816 1.757 1.757 1.763 1.722 1.769 24,842,175 1.7403 -0.66%
2018-01-22 0 3.030 3.020 3.030 2.990 3.030 7,062,000 21,282,160 3.0136 1.769 1.763 1.769 1.745 1.769 12,098,996 1.7590 0.66%
2018-01-19 0 3.010 3.000 3.010 2.950 3.010 7,414,000 22,221,240 2.9972 1.757 1.751 1.757 1.722 1.757 12,702,061 1.7494 1.69%
2018-01-18 0 2.960 2.960 2.980 2.930 3.010 14,957,000 44,523,700 2.9768 1.728 1.728 1.739 1.710 1.757 25,625,132 1.7375 1.72%
2018-01-17 0 2.910 2.910 2.920 2.880 2.910 8,913,000 25,755,940 2.8897 1.699 1.699 1.704 1.681 1.699 15,270,228 1.6867 1.39%
2018-01-16 0 2.870 2.860 2.870 2.830 2.890 7,502,000 21,501,850 2.8661 1.675 1.669 1.675 1.652 1.687 12,852,828 1.6729 -0.35%
2018-01-15 0 2.880 2.880 2.890 2.850 2.930 13,237,710 38,290,447 2.8925 1.681 1.681 1.687 1.664 1.710 22,679,553 1.6883 -1.37%
2018-01-12 0 2.920 2.910 2.920 2.900 2.940 13,490,000 39,272,850 2.9113 1.704 1.699 1.704 1.693 1.716 23,111,789 1.6993 0.34%
2018-01-11 0 2.910 2.910 2.920 2.900 2.940 7,587,457 22,181,549 2.9234 1.699 1.699 1.704 1.693 1.716 12,999,237 1.7064 -0.68%
2018-01-10 0 2.930 2.930 2.940 2.890 2.950 10,464,000 30,457,754 2.9107 1.710 1.710 1.716 1.687 1.722 17,927,484 1.6989 0.00%
2018-01-09 0 2.930 2.930 2.940 2.930 2.960 5,386,000 15,836,420 2.9403 1.710 1.710 1.716 1.710 1.728 9,227,583 1.7162 -0.68%
2018-01-08 0 2.950 2.940 2.950 2.920 2.980 11,748,000 34,601,720 2.9453 1.722 1.716 1.722 1.704 1.739 20,127,302 1.7191 0.00%
2018-01-05 0 2.950 2.950 2.960 2.900 2.980 17,630,000 51,752,930 2.9355 1.722 1.722 1.728 1.693 1.739 30,204,659 1.7134 1.03%
2018-01-04 0 2.920 2.920 2.930 2.890 2.930 11,315,412 32,950,390 2.9120 1.704 1.704 1.710 1.687 1.710 19,386,169 1.6997 0.69%
2018-01-03 0 2.900 2.900 2.910 2.880 2.910 8,816,532 25,554,203 2.8984 1.693 1.693 1.699 1.681 1.699 15,104,954 1.6918 0.35%
2018-01-02 0 2.890 2.890 2.900 2.840 2.900 9,854,000 28,306,600 2.8726 1.687 1.687 1.693 1.658 1.693 16,882,400 1.6767 1.76%
2017-12-29 0 2.840 2.830 2.840 2.800 2.850 7,479,602 21,164,393 2.8296 1.658 1.652 1.658 1.634 1.664 12,814,454 1.6516 1.43%
2017-12-28 0 2.800 2.800 2.810 2.790 2.820 11,149,175 31,272,111 2.8049 1.634 1.634 1.640 1.628 1.646 19,101,363 1.6372 0.00%
2017-12-27 0 2.800 2.780 2.800 2.780 2.830 14,911,092 41,749,501 2.7999 1.634 1.623 1.634 1.623 1.652 25,546,480 1.6343 -0.71%
2017-12-22 0 2.820 2.820 2.830 2.800 2.830 6,684,000 18,850,470 2.8202 1.646 1.646 1.652 1.634 1.652 11,451,386 1.6461 0.71%
2017-12-21 0 2.800 2.800 2.810 2.790 2.820 11,538,000 32,341,486 2.8030 1.634 1.634 1.640 1.628 1.646 19,767,519 1.6361 -0.36%
2017-12-20 0 2.810 2.800 2.810 2.790 2.850 12,476,000 35,088,340 2.8125 1.640 1.634 1.640 1.628 1.664 21,374,550 1.6416 -1.06%
2017-12-19 0 2.840 2.840 2.850 2.840 2.850 3,674,900 10,462,689 2.8471 1.658 1.658 1.664 1.658 1.664 6,296,035 1.6618 0.00%
2017-12-18 0 2.840 2.830 2.840 2.830 2.860 6,414,624 18,255,003 2.8458 1.658 1.652 1.658 1.652 1.669 10,989,877 1.6611 0.00%
2017-12-15 0 2.840 2.840 2.870 2.840 2.920 10,188,256 29,107,229 2.8569 1.658 1.658 1.675 1.658 1.704 17,455,065 1.6676 -1.39%
2017-12-14 0 2.880 2.870 2.880 2.850 2.900 4,774,075 13,749,115 2.8800 1.681 1.675 1.681 1.664 1.693 8,179,201 1.6810 1.05%
2017-12-13 0 2.850 2.850 2.860 2.830 2.860 7,763,643 22,076,975 2.8436 1.664 1.664 1.669 1.652 1.669 13,301,088 1.6598 -0.35%
2017-12-12 0 2.860 2.860 2.870 2.850 2.890 5,543,800 15,877,350 2.8640 1.669 1.669 1.675 1.664 1.687 9,497,935 1.6717 -0.35%
2017-12-11 0 2.870 2.870 2.880 2.850 2.920 11,348,000 32,753,700 2.8863 1.675 1.675 1.681 1.664 1.704 19,442,000 1.6847 0.00%
2017-12-08 0 2.870 2.860 2.870 2.840 2.900 10,650,780 30,578,409 2.8710 1.675 1.669 1.675 1.658 1.693 18,247,486 1.6758 -0.69%
2017-12-07 0 2.890 2.880 2.890 2.870 2.940 5,558,000 16,125,650 2.9013 1.687 1.681 1.687 1.675 1.716 9,522,263 1.6935 -1.37%
2017-12-06 0 2.930 2.920 2.930 2.890 3.000 11,105,000 32,690,840 2.9438 1.710 1.704 1.710 1.687 1.751 19,025,680 1.7182 -2.33%
2017-12-05 0 3.000 3.000 3.010 2.990 3.040 5,625,700 16,915,972 3.0069 1.751 1.751 1.757 1.745 1.774 9,638,250 1.7551 -0.66%
2017-12-04 0 3.020 3.020 3.030 2.990 3.100 4,140,000 12,573,590 3.0371 1.763 1.763 1.769 1.745 1.809 7,092,869 1.7727 -0.66%
2017-12-01 0 3.040 3.040 3.050 2.970 3.050 12,306,000 36,937,140 3.0016 1.774 1.774 1.780 1.734 1.780 21,083,297 1.7520 -0.33%
2017-11-30 0 3.050 3.030 3.050 2.990 3.050 12,962,000 39,201,410 3.0243 1.780 1.769 1.780 1.745 1.780 22,207,192 1.7653 -0.33%
2017-11-29 0 3.060 3.050 3.060 3.050 3.110 8,574,752 26,229,638 3.0589 1.786 1.780 1.786 1.780 1.815 14,690,724 1.7855 -1.29%
2017-11-28 0 3.100 3.090 3.100 3.050 3.140 11,974,000 36,804,400 3.0737 1.809 1.804 1.809 1.780 1.833 20,514,497 1.7941 -0.96%
2017-11-27 0 3.130 3.130 3.140 3.130 3.170 3,016,000 9,459,680 3.1365 1.827 1.827 1.833 1.827 1.850 5,167,172 1.8307 -1.26%
2017-11-24 0 3.170 3.160 3.170 3.130 3.190 5,166,000 16,306,340 3.1565 1.850 1.844 1.850 1.827 1.862 8,850,667 1.8424 0.00%
2017-11-23 0 3.170 3.160 3.170 3.160 3.200 8,368,000 26,579,854 3.1764 1.850 1.844 1.850 1.844 1.868 14,336,505 1.8540 -0.63%
2017-11-22 0 3.190 3.180 3.190 3.100 3.200 18,335,345 58,012,942 3.1640 1.862 1.856 1.862 1.809 1.868 31,413,094 1.8468 1.59%
2017-11-21 0 3.140 3.120 3.140 3.080 3.150 9,205,000 28,679,084 3.1156 1.833 1.821 1.833 1.798 1.839 15,770,498 1.8185 0.00%
2017-11-20 0 3.140 3.130 3.140 3.120 3.180 7,838,000 24,551,810 3.1324 1.833 1.827 1.833 1.821 1.856 13,428,481 1.8283 -0.95%
2017-11-17 0 3.170 3.170 3.180 3.140 3.250 10,011,462 31,837,583 3.1801 1.850 1.850 1.856 1.833 1.897 17,152,172 1.8562 -1.86%
2017-11-16 0 3.230 3.220 3.230 3.210 3.250 4,818,084 15,562,331 3.2300 1.885 1.879 1.885 1.874 1.897 8,254,599 1.8853 -0.31%
2017-11-15 0 3.240 3.240 3.250 3.220 3.300 11,436,000 37,238,590 3.2563 1.891 1.891 1.897 1.879 1.926 19,592,767 1.9006 -2.11%
2017-11-14 0 3.310 3.300 3.310 3.270 3.310 6,732,000 22,171,610 3.2935 1.932 1.926 1.932 1.909 1.932 11,533,622 1.9223 1.53%
2017-11-13 0 3.260 3.250 3.260 3.250 3.330 11,362,060 37,318,308 3.2845 1.903 1.897 1.903 1.897 1.944 19,466,089 1.9171 -2.40%
2017-11-10 0 3.340 3.340 3.350 3.300 3.380 11,968,000 40,043,190 3.3459 1.950 1.950 1.955 1.926 1.973 20,504,218 1.9529 -1.47%
2017-11-09 0 3.390 3.380 3.390 3.330 3.420 26,467,402 89,711,320 3.3895 1.979 1.973 1.979 1.944 1.996 45,345,369 1.9784 1.50%
2017-11-08 0 3.340 3.340 3.350 3.210 3.390 28,080,000 93,966,790 3.3464 1.950 1.950 1.955 1.874 1.979 48,108,158 1.9532 3.09%
2017-11-07 0 3.240 3.230 3.240 3.210 3.260 5,416,000 17,517,920 3.2345 1.891 1.885 1.891 1.874 1.903 9,278,981 1.8879 0.62%
2017-11-06 0 3.220 3.210 3.220 3.200 3.280 11,052,000 35,710,000 3.2311 1.879 1.874 1.879 1.868 1.914 18,934,877 1.8859 -1.53%
2017-11-03 0 3.270 3.270 3.280 3.250 3.310 8,692,000 28,475,740 3.2761 1.909 1.909 1.914 1.897 1.932 14,891,599 1.9122 0.00%
2017-11-02 0 3.270 3.270 3.280 3.240 3.290 11,980,000 39,266,800 3.2777 1.909 1.909 1.914 1.891 1.920 20,524,777 1.9131 0.93%
2017-11-01 0 3.240 3.230 3.240 3.210 3.250 5,658,000 18,298,290 3.2341 1.891 1.885 1.891 1.874 1.897 9,693,588 1.8877 0.00%
2017-10-31 0 3.240 3.240 3.250 3.220 3.260 8,344,000 27,014,400 3.2376 1.891 1.891 1.897 1.879 1.903 14,295,387 1.8897 0.31%
2017-10-30 0 3.230 3.230 3.240 3.220 3.290 16,986,000 55,249,300 3.2526 1.885 1.885 1.891 1.879 1.920 29,101,324 1.8985 -0.62%
2017-10-27 0 3.250 3.250 3.260 3.230 3.290 5,206,000 16,982,240 3.2621 1.897 1.897 1.903 1.885 1.920 8,919,198 1.9040 -0.61%
2017-10-26 0 3.270 3.260 3.270 3.210 3.290 13,776,000 45,049,320 3.2701 1.909 1.903 1.909 1.874 1.920 23,601,780 1.9087 1.24%
2017-10-25 0 3.230 3.220 3.230 3.180 3.260 13,588,000 43,891,370 3.2302 1.885 1.879 1.885 1.856 1.903 23,279,688 1.8854 2.54%
2017-10-24 0 3.150 3.150 3.170 3.150 3.230 5,784,000 18,438,282 3.1878 1.839 1.839 1.850 1.839 1.885 9,909,458 1.8607 0.00%
2017-10-23 0 3.150 3.150 3.170 3.140 3.200 8,650,000 27,377,108 3.1650 1.839 1.839 1.850 1.833 1.868 14,819,643 1.8474 0.32%
2017-10-20 0 3.140 3.140 3.150 3.140 3.210 12,428,000 39,293,640 3.1617 1.833 1.833 1.839 1.833 1.874 21,292,314 1.8454 -0.63%
2017-10-19 0 3.160 3.150 3.160 3.150 3.270 9,640,000 30,961,020 3.2117 1.844 1.839 1.844 1.839 1.909 16,515,764 1.8746 -1.86%
2017-10-18 0 3.220 3.220 3.230 3.220 3.290 10,798,000 35,195,900 3.2595 1.879 1.879 1.885 1.879 1.920 18,499,711 1.9025 0.00%
2017-10-17 0 3.220 3.210 3.220 3.210 3.270 6,032,264 19,533,984 3.2383 1.879 1.874 1.879 1.874 1.909 10,334,797 1.8901 -0.92%
2017-10-16 0 3.250 3.250 3.260 3.250 3.290 11,414,000 37,277,166 3.2659 1.897 1.897 1.903 1.897 1.920 19,555,075 1.9063 -0.31%
2017-10-13 0 3.260 3.250 3.260 3.220 3.290 11,678,000 38,123,550 3.2646 1.903 1.897 1.903 1.879 1.920 20,007,374 1.9055 1.87%
2017-10-12 0 3.200 3.200 3.210 3.180 3.230 17,362,000 55,708,296 3.2086 1.868 1.868 1.874 1.856 1.885 29,745,507 1.8728 0.63%
2017-10-11 0 3.180 3.170 3.180 3.130 3.190 8,230,579 26,147,227 3.1768 1.856 1.850 1.856 1.827 1.862 14,101,068 1.8543 1.27%
2017-10-10 0 3.140 3.130 3.140 3.120 3.160 8,809,000 27,680,910 3.1423 1.833 1.827 1.833 1.821 1.844 15,092,050 1.8341 0.32%
2017-10-09 0 3.130 3.130 3.140 3.090 3.140 6,620,361 20,684,254 3.1243 1.827 1.827 1.833 1.804 1.833 11,342,357 1.8236 1.29%
2017-10-06 0 3.090 3.090 3.100 3.060 3.120 4,018,000 12,420,990 3.0913 1.804 1.804 1.809 1.786 1.821 6,883,852 1.8044 -0.32%
2017-10-04 0 3.100 3.090 3.100 3.090 3.140 3,224,000 10,011,440 3.1053 1.809 1.804 1.809 1.804 1.833 5,523,529 1.8125 -0.64%
2017-10-03 0 3.120 3.120 3.130 3.120 3.170 2,608,470 8,178,237 3.1353 1.821 1.821 1.827 1.821 1.850 4,468,970 1.8300 -1.27%
2017-09-29 0 3.160 3.150 3.160 3.090 3.160 3,556,800 11,124,494 3.1277 1.844 1.839 1.844 1.804 1.844 6,093,700 1.8256 1.28%
2017-09-28 0 3.120 3.110 3.120 3.060 3.130 5,076,000 15,714,664 3.0959 1.821 1.815 1.821 1.786 1.827 8,696,475 1.8070 0.97%
2017-09-27 0 3.090 3.090 3.100 3.050 3.100 4,114,000 12,686,000 3.0836 1.804 1.804 1.809 1.780 1.809 7,048,325 1.7999 1.31%
2017-09-26 0 3.050 3.050 3.060 3.040 3.100 8,148,000 24,975,730 3.0653 1.780 1.780 1.786 1.774 1.809 13,959,589 1.7891 -0.33%
2017-09-25 0 3.060 3.060 3.070 3.040 3.120 20,224,000 62,174,446 3.0743 1.786 1.786 1.792 1.774 1.821 34,648,838 1.7944 -1.92%
2017-09-22 0 3.120 3.120 3.130 3.100 3.130 8,338,000 26,023,660 3.1211 1.821 1.821 1.827 1.809 1.827 14,285,108 1.8217 0.00%
2017-09-21 0 3.120 3.120 3.130 3.100 3.130 6,636,014 20,708,124 3.1206 1.821 1.821 1.827 1.809 1.827 11,369,174 1.8214 -0.32%
2017-09-20 0 3.130 3.120 3.130 3.090 3.130 16,398,000 50,953,700 3.1073 1.827 1.821 1.827 1.804 1.827 28,093,931 1.8137 0.00%
2017-09-19 0 3.130 3.120 3.130 3.110 3.150 8,278,938 25,860,572 3.1237 1.827 1.821 1.827 1.815 1.839 14,183,919 1.8232 0.00%
2017-09-18 0 3.130 3.130 3.140 3.100 3.170 22,009,789 68,821,205 3.1268 1.827 1.827 1.833 1.809 1.850 37,708,348 1.8251 -0.95%
2017-09-15 0 3.160 3.150 3.160 3.120 3.170 10,565,660 33,263,298 3.1482 1.844 1.839 1.844 1.821 1.850 18,101,654 1.8376 0.64%
2017-09-14 0 3.140 3.130 3.140 3.130 3.170 7,520,000 23,607,120 3.1392 1.833 1.827 1.833 1.827 1.850 12,883,666 1.8323 -0.95%
2017-09-13 0 3.170 3.160 3.170 3.150 3.190 7,323,673 23,151,262 3.1612 1.850 1.844 1.850 1.839 1.862 12,547,308 1.8451 0.32%
2017-09-12 0 3.160 3.160 3.180 3.140 3.210 9,458,000 29,923,530 3.1638 1.844 1.844 1.856 1.833 1.874 16,203,951 1.8467 -0.94%
2017-09-11 0 3.190 3.190 3.200 3.150 3.220 10,964,000 35,118,632 3.2031 1.862 1.862 1.868 1.839 1.879 18,784,111 1.8696 1.27%
2017-09-08 0 3.150 3.140 3.150 3.140 3.170 6,246,710 19,683,236 3.1510 1.839 1.833 1.839 1.833 1.850 10,702,198 1.8392 0.00%
2017-09-07 0 3.150 3.150 3.170 3.130 3.180 10,574,000 33,331,500 3.1522 1.839 1.839 1.850 1.827 1.856 18,115,942 1.8399 0.00%
2017-09-06 0 3.150 3.150 3.160 3.150 3.200 7,517,146 23,756,555 3.1603 1.839 1.839 1.844 1.839 1.868 12,878,777 1.8446 -0.63%
2017-09-05 0 3.170 3.170 3.180 3.160 3.200 7,792,000 24,788,386 3.1813 1.850 1.850 1.856 1.844 1.868 13,349,671 1.8569 0.32%
2017-09-04 0 3.160 3.160 3.170 3.140 3.220 14,778,363 46,952,603 3.1771 1.844 1.844 1.850 1.833 1.879 25,319,082 1.8544 -1.25%
2017-09-01 0 3.200 3.200 3.210 3.200 3.230 8,284,000 26,629,460 3.2146 1.868 1.868 1.874 1.868 1.885 14,192,592 1.8763 -0.31%
2017-08-31 0 3.210 3.210 3.220 3.190 3.250 11,632,426 37,418,188 3.2167 1.874 1.874 1.879 1.862 1.897 19,929,294 1.8775 -0.31%
2017-08-30 0 3.220 3.220 3.240 3.220 3.260 3,589,728 11,620,272 3.2371 1.879 1.879 1.891 1.879 1.903 6,150,114 1.8894 -0.31%
2017-08-29 0 3.230 3.230 3.250 3.220 3.270 4,408,000 14,307,730 3.2459 1.885 1.885 1.897 1.879 1.909 7,552,021 1.8946 0.00%
2017-08-28 0 3.230 3.230 3.250 3.230 3.280 8,590,829 27,946,732 3.2531 1.885 1.885 1.897 1.885 1.914 14,718,268 1.8988 -0.31%
2017-08-25 0 3.240 3.240 3.250 3.210 3.260 2,245,340 7,280,229 3.2424 1.891 1.891 1.897 1.874 1.903 3,846,837 1.8925 0.93%
2017-08-24 0 3.210 3.210 3.230 3.210 3.280 7,128,407 23,043,798 3.2327 1.874 1.874 1.885 1.874 1.914 12,212,768 1.8869 -0.93%
2017-08-22 0 3.240 3.240 3.250 3.220 3.270 4,562,000 14,781,360 3.2401 1.891 1.891 1.897 1.879 1.909 7,815,862 1.8912 0.00%
2017-08-21 0 3.240 3.240 3.250 3.200 3.270 4,048,000 13,135,820 3.2450 1.891 1.891 1.897 1.868 1.909 6,935,250 1.8941 0.31%
2017-08-18 0 3.230 3.230 3.240 3.200 3.260 3,778,000 12,172,800 3.2220 1.885 1.885 1.891 1.868 1.903 6,472,672 1.8806 -1.22%
2017-08-17 0 3.270 3.260 3.270 3.240 3.290 11,880,690 38,805,050 3.2662 1.909 1.903 1.909 1.891 1.920 20,354,633 1.9064 0.62%
2017-08-16 0 3.250 3.250 3.260 3.210 3.270 8,302,000 26,988,780 3.2509 1.897 1.897 1.903 1.874 1.909 14,223,430 1.8975 0.93%
2017-08-15 0 3.220 3.220 3.230 3.190 3.250 10,402,000 33,527,542 3.2232 1.879 1.879 1.885 1.862 1.897 17,821,263 1.8813 0.00%
2017-08-14 0 3.220 3.220 3.230 3.170 3.230 3,752,000 12,034,330 3.2074 1.879 1.879 1.885 1.850 1.885 6,428,127 1.8721 1.58%
2017-08-11 0 3.170 3.170 3.180 3.160 3.210 7,704,538 24,539,096 3.1850 1.850 1.850 1.856 1.844 1.874 13,199,827 1.8590 -1.86%
2017-08-10 0 3.230 3.230 3.240 3.210 3.260 8,094,000 26,187,460 3.2354 1.885 1.885 1.891 1.874 1.903 13,867,074 1.8885 -0.92%
2017-08-09 0 3.260 3.260 3.270 3.240 3.270 3,314,000 10,786,790 3.2549 1.903 1.903 1.909 1.891 1.909 5,677,722 1.8998 0.31%
2017-08-08 0 3.250 3.250 3.260 3.250 3.290 5,320,000 17,359,250 3.2630 1.897 1.897 1.903 1.897 1.920 9,114,509 1.9046 -0.91%
2017-08-07 0 3.280 3.260 3.280 3.260 3.300 8,153,000 26,757,430 3.2819 1.914 1.903 1.914 1.903 1.926 13,968,156 1.9156 0.00%
2017-08-04 0 3.280 3.270 3.280 3.250 3.300 4,732,000 15,466,830 3.2686 1.914 1.909 1.914 1.897 1.926 8,107,115 1.9078 -0.61%
2017-08-03 0 3.300 3.290 3.300 3.240 3.300 10,388,000 34,095,530 3.2822 1.926 1.920 1.926 1.891 1.926 17,797,277 1.9158 1.54%
2017-08-02 0 3.250 3.240 3.250 3.230 3.290 28,424,000 92,310,620 3.2476 1.897 1.891 1.897 1.885 1.920 48,697,517 1.8956 -0.61%
2017-08-01 0 3.270 3.270 3.280 3.270 3.320 12,054,000 39,643,380 3.2888 1.909 1.909 1.914 1.909 1.938 20,651,557 1.9196 -0.91%
2017-07-31 0 3.300 3.300 3.310 3.270 3.330 10,960,367 36,171,395 3.3002 1.926 1.926 1.932 1.909 1.944 18,777,887 1.9263 0.30%
2017-07-28 0 3.290 3.290 3.300 3.290 3.350 12,948,000 42,853,380 3.3097 1.920 1.920 1.926 1.920 1.955 22,183,206 1.9318 -1.20%
2017-07-27 0 3.330 3.330 3.340 3.320 3.370 12,265,872 40,972,301 3.3403 1.944 1.944 1.950 1.938 1.967 21,014,548 1.9497 -0.60%
2017-07-26 0 3.350 3.330 3.350 3.310 3.370 8,638,000 28,815,220 3.3359 1.955 1.944 1.955 1.932 1.967 14,799,084 1.9471 0.60%
2017-07-25 0 3.330 3.330 3.340 3.310 3.410 11,998,000 40,087,040 3.3411 1.944 1.944 1.950 1.932 1.990 20,555,615 1.9502 -2.35%
2017-07-24 0 3.410 3.400 3.410 3.390 3.470 12,804,000 43,826,410 3.4229 1.990 1.985 1.990 1.979 2.025 21,936,498 1.9979 -1.45%
2017-07-21 0 3.460 3.450 3.460 3.420 3.510 10,673,800 36,990,260 3.4655 2.020 2.014 2.020 1.996 2.049 18,286,925 2.0228 1.47%
2017-07-20 0 3.410 3.410 3.430 3.320 3.470 29,334,000 99,924,430 3.4064 1.990 1.990 2.002 1.938 2.025 50,256,578 1.9883 2.40%
2017-07-19 0 3.330 3.320 3.330 3.250 3.330 21,674,000 71,129,520 3.2818 1.944 1.938 1.944 1.897 1.944 37,133,056 1.9155 1.52%
2017-07-18 0 3.280 3.270 3.280 3.250 3.290 11,962,000 39,053,480 3.2648 1.914 1.909 1.914 1.897 1.920 20,493,938 1.9056 -0.30%
2017-07-17 0 3.290 3.290 3.300 3.280 3.370 14,994,776 49,657,449 3.3116 1.920 1.920 1.926 1.914 1.967 25,689,852 1.9330 -1.20%
2017-07-14 0 3.330 3.330 3.340 3.310 3.340 8,982,000 29,854,200 3.3238 1.944 1.944 1.950 1.932 1.950 15,388,443 1.9400 0.30%
2017-07-13 0 3.320 3.320 3.330 3.300 3.360 11,376,780 37,796,278 3.3222 1.938 1.938 1.944 1.926 1.961 19,491,308 1.9391 0.30%
2017-07-12 0 3.310 3.310 3.340 3.290 3.340 10,580,022 35,043,321 3.3122 1.932 1.932 1.950 1.920 1.950 18,126,259 1.9333 0.91%
2017-07-11 0 3.280 3.280 3.290 3.270 3.340 10,056,000 33,219,920 3.3035 1.914 1.914 1.920 1.909 1.950 17,228,477 1.9282 -1.50%
2017-07-10 0 3.330 3.310 3.330 3.290 3.330 6,291,099 20,844,306 3.3133 1.944 1.932 1.944 1.920 1.944 10,778,247 1.9339 0.00%
2017-07-07 0 3.330 3.320 3.330 3.310 3.360 3,826,000 12,717,540 3.3240 1.944 1.938 1.944 1.932 1.961 6,554,908 1.9402 -0.89%
2017-07-06 0 3.360 3.360 3.370 3.350 3.380 3,932,000 13,232,750 3.3654 1.961 1.961 1.967 1.955 1.973 6,736,513 1.9643 0.90%
2017-07-05 0 3.330 3.320 3.330 3.270 3.370 11,184,936 37,091,744 3.3162 1.944 1.938 1.944 1.909 1.967 19,162,631 1.9356 -0.30%
2017-07-04 0 3.340 3.330 3.340 3.330 3.420 12,680,000 42,736,288 3.3704 1.950 1.944 1.950 1.944 1.996 21,724,054 1.9672 -0.72%
2017-07-03 0 3.520 3.520 3.530 3.490 3.550 9,168,000 32,298,168 3.5229 1.964 1.964 1.969 1.947 1.980 16,435,060 1.9652 0.86%
2017-06-30 0 3.490 3.490 3.500 3.480 3.520 9,073,800 31,735,848 3.4975 1.947 1.947 1.952 1.941 1.964 16,266,192 1.9510 -1.41%
2017-06-29 0 3.540 3.540 3.550 3.510 3.560 5,608,000 19,856,440 3.5407 1.975 1.975 1.980 1.958 1.986 10,053,208 1.9751 1.14%
2017-06-28 0 3.500 3.500 3.510 3.460 3.540 8,235,240 28,730,740 3.4888 1.952 1.952 1.958 1.930 1.975 14,762,943 1.9461 -0.85%
2017-06-27 0 3.530 3.520 3.540 3.490 3.580 12,776,006 45,005,900 3.5227 1.969 1.964 1.975 1.947 1.997 22,902,969 1.9651 -1.40%
2017-06-26 0 3.580 3.570 3.580 3.550 3.600 5,030,000 18,028,890 3.5843 1.997 1.991 1.997 1.980 2.008 9,017,054 1.9994 0.56%
2017-06-23 0 3.560 3.560 3.570 3.560 3.630 9,878,000 35,416,670 3.5854 1.986 1.986 1.991 1.986 2.025 17,707,845 2.0001 -0.56%
2017-06-22 0 3.580 3.580 3.590 3.570 3.780 58,919,200 216,107,520 3.6679 1.997 1.997 2.003 1.991 2.109 105,621,789 2.0461 1.70%
2017-06-21 0 3.520 3.510 3.520 3.440 3.530 10,890,000 38,111,260 3.4997 1.964 1.958 1.964 1.919 1.969 19,522,011 1.9522 1.44%
2017-06-20 0 3.470 3.470 3.480 3.460 3.500 6,626,800 23,061,840 3.4801 1.936 1.936 1.941 1.930 1.952 11,879,565 1.9413 -0.29%
2017-06-19 0 3.480 3.480 3.490 3.450 3.520 19,844,000 69,206,400 3.4875 1.941 1.941 1.947 1.925 1.964 35,573,443 1.9455 -1.14%
2017-06-16 0 3.520 3.520 3.530 3.410 3.520 9,330,000 32,386,090 3.4712 1.964 1.964 1.969 1.902 1.964 16,725,470 1.9363 1.73%
2017-06-15 0 3.460 3.440 3.460 3.440 3.490 3,414,000 11,807,060 3.4584 1.930 1.919 1.930 1.919 1.947 6,120,124 1.9292 0.00%
2017-06-14 0 3.460 3.460 3.470 3.450 3.520 6,644,000 23,022,530 3.4652 1.930 1.930 1.936 1.925 1.964 11,910,399 1.9330 -1.14%
2017-06-13 0 3.500 3.490 3.500 3.450 3.500 13,846,507 48,088,442 3.4730 1.952 1.947 1.952 1.925 1.952 24,822,008 1.9373 1.45%
2017-06-12 0 3.450 3.440 3.450 3.430 3.490 5,624,000 19,379,960 3.4459 1.925 1.919 1.925 1.913 1.947 10,081,891 1.9223 -1.15%
2017-06-09 0 3.490 3.480 3.490 3.470 3.570 12,218,000 42,786,000 3.5019 1.947 1.941 1.947 1.936 1.991 21,902,657 1.9535 -1.69%
2017-06-08 0 3.550 3.540 3.550 3.530 3.580 9,862,000 35,028,410 3.5519 1.980 1.975 1.980 1.969 1.997 17,679,162 1.9813 -0.28%
2017-06-07 0 3.560 3.560 3.570 3.520 3.600 9,860,000 35,114,830 3.5613 1.986 1.986 1.991 1.964 2.008 17,675,577 1.9866 0.85%
2017-06-06 0 3.530 3.520 3.530 3.510 3.570 13,160,000 46,447,980 3.5295 1.969 1.964 1.969 1.958 1.991 23,591,338 1.9689 -0.84%
2017-06-05 0 3.560 3.550 3.560 3.530 3.650 23,239,000 83,074,700 3.5748 1.986 1.980 1.986 1.969 2.036 41,659,506 1.9941 1.14%
2017-06-02 0 3.520 3.520 3.540 3.520 3.630 18,780,302 66,615,532 3.5471 1.964 1.964 1.975 1.964 2.025 33,666,599 1.9787 -2.76%
2017-06-01 0 3.620 3.620 3.630 3.590 3.700 10,726,591 38,891,281 3.6257 2.019 2.019 2.025 2.003 2.064 19,229,075 2.0225 -1.90%
2017-05-31 0 3.690 3.680 3.690 3.620 3.750 24,001,700 88,016,222 3.6671 2.058 2.053 2.058 2.019 2.092 43,026,764 2.0456 -0.54%
2017-05-29 0 3.710 3.700 3.710 3.690 3.790 18,184,000 68,032,872 3.7414 2.070 2.064 2.070 2.058 2.114 32,597,636 2.0870 1.37%
2017-05-26 0 3.660 3.650 3.660 3.640 3.710 11,487,400 42,018,574 3.6578 2.042 2.036 2.042 2.031 2.070 20,592,943 2.0404 -0.27%
2017-05-25 0 3.670 3.660 3.670 3.640 3.680 4,474,000 16,380,520 3.6613 2.047 2.042 2.047 2.031 2.053 8,020,338 2.0424 0.82%
2017-05-24 0 3.640 3.640 3.650 3.570 3.660 13,980,000 50,594,340 3.6191 2.031 2.031 2.036 1.991 2.042 25,061,315 2.0188 0.83%
2017-05-23 0 3.610 3.600 3.610 3.590 3.720 22,294,000 80,788,934 3.6238 2.014 2.008 2.014 2.003 2.075 39,965,447 2.0215 -2.43%
2017-05-22 0 3.700 3.690 3.700 3.660 3.720 23,532,150 86,890,383 3.6924 2.064 2.058 2.064 2.042 2.075 42,185,023 2.0597 1.09%
2017-05-19 0 3.660 3.660 3.670 3.580 3.690 22,357,000 81,948,180 3.6654 2.042 2.042 2.047 1.997 2.058 40,078,384 2.0447 1.95%
2017-05-18 0 3.590 3.590 3.600 3.560 3.650 30,446,000 109,427,154 3.5941 2.003 2.003 2.008 1.986 2.036 54,579,169 2.0049 -1.37%
2017-05-17 0 3.640 3.630 3.640 3.630 3.740 22,835,700 83,739,159 3.6670 2.031 2.025 2.031 2.025 2.086 40,936,528 2.0456 -1.62%
2017-05-16 0 3.700 3.700 3.710 3.550 3.740 92,127,700 335,096,328 3.6373 2.064 2.064 2.070 1.980 2.086 165,153,168 2.0290 5.71%
2017-05-15 0 3.500 3.480 3.500 3.450 3.500 21,431,400 74,482,786 3.4754 1.952 1.941 1.952 1.925 1.952 38,419,103 1.9387 0.57%
2017-05-12 0 3.480 3.470 3.480 3.400 3.480 20,276,936 69,916,507 3.4481 1.941 1.936 1.941 1.897 1.941 36,349,548 1.9234 0.58%
2017-05-11 0 3.460 3.450 3.460 3.360 3.480 44,914,135 154,389,255 3.4374 1.930 1.925 1.930 1.874 1.941 80,515,542 1.9175 2.67%
2017-05-10 0 3.370 3.370 3.380 3.320 3.450 33,680,677 114,188,705 3.3903 1.880 1.880 1.885 1.852 1.925 60,377,829 1.8912 0.00%
2017-05-09 0 3.370 3.370 3.380 3.180 3.420 71,330,700 238,445,902 3.3428 1.880 1.880 1.885 1.774 1.908 127,871,325 1.8647 7.32%
2017-05-08 0 3.140 3.130 3.140 3.100 3.170 11,717,700 36,693,611 3.1315 1.752 1.746 1.752 1.729 1.768 21,005,792 1.7468 -0.95%
2017-05-05 0 3.170 3.150 3.170 3.110 3.190 15,301,700 48,274,544 3.1548 1.768 1.757 1.768 1.735 1.779 27,430,667 1.7599 -0.94%
2017-05-04 0 3.200 3.180 3.200 3.150 3.230 14,337,700 45,528,199 3.1754 1.785 1.774 1.785 1.757 1.802 25,702,547 1.7713 -1.23%
2017-05-02 0 3.240 3.220 3.240 3.210 3.300 12,150,940 39,249,110 3.2301 1.807 1.796 1.807 1.791 1.841 21,782,441 1.8019 -1.22%
2017-04-28 0 3.280 3.270 3.280 3.260 3.300 4,442,380 14,542,843 3.2737 1.830 1.824 1.830 1.819 1.841 7,963,654 1.8262 0.00%
2017-04-27 0 3.280 3.280 3.290 3.230 3.300 10,793,155 35,361,662 3.2763 1.830 1.830 1.835 1.802 1.841 19,348,402 1.8276 0.92%
2017-04-26 0 3.250 3.250 3.260 3.220 3.270 17,393,900 56,474,735 3.2468 1.813 1.813 1.819 1.796 1.824 31,181,259 1.8112 0.31%
2017-04-25 0 3.240 3.230 3.250 3.180 3.250 10,918,101 35,162,676 3.2206 1.807 1.802 1.813 1.774 1.813 19,572,387 1.7965 1.57%
2017-04-24 0 3.190 3.180 3.190 3.170 3.230 13,100,000 41,812,130 3.1918 1.779 1.774 1.779 1.768 1.802 23,483,778 1.7805 -0.62%
2017-04-21 0 3.210 3.200 3.210 3.200 3.230 7,213,045 23,182,082 3.2139 1.791 1.785 1.791 1.785 1.802 12,930,500 1.7928 -0.62%
2017-04-20 0 3.230 3.230 3.240 3.200 3.230 12,387,222 39,893,496 3.2205 1.802 1.802 1.807 1.785 1.802 22,206,014 1.7965 0.00%
2017-04-19 0 3.230 3.210 3.230 3.200 3.270 12,900,000 41,597,920 3.2246 1.802 1.791 1.802 1.785 1.824 23,125,248 1.7988 -0.92%
2017-04-18 0 3.260 3.260 3.270 3.260 3.370 7,826,000 25,742,810 3.2894 1.819 1.819 1.824 1.819 1.880 14,029,317 1.8349 -2.98%
2017-04-13 0 3.360 3.360 3.370 3.320 3.370 6,436,000 21,552,370 3.3487 1.874 1.874 1.880 1.852 1.880 11,537,527 1.8680 0.90%
2017-04-12 0 3.330 3.330 3.340 3.330 3.370 16,453,108 55,060,613 3.3465 1.858 1.858 1.863 1.858 1.880 29,494,744 1.8668 -1.19%
2017-04-11 0 3.370 3.340 3.370 3.330 3.370 18,316,660 61,336,173 3.3487 1.880 1.863 1.880 1.858 1.880 32,835,449 1.8680 1.20%
2017-04-10 0 3.330 3.330 3.350 3.270 3.370 18,649,716 62,196,805 3.3350 1.858 1.858 1.869 1.824 1.880 33,432,504 1.8604 2.15%
2017-04-07 0 3.260 3.260 3.270 3.250 3.290 13,750,000 44,901,166 3.2655 1.819 1.819 1.824 1.813 1.835 24,649,004 1.8216 -0.31%
2017-04-06 0 3.270 3.270 3.280 3.260 3.300 14,268,860 46,741,673 3.2758 1.824 1.824 1.830 1.819 1.841 25,579,141 1.8273 -0.30%
2017-04-05 0 3.280 3.270 3.280 3.240 3.290 16,582,704 54,146,181 3.2652 1.830 1.824 1.830 1.807 1.835 29,727,065 1.8214 0.31%
2017-04-03 0 3.270 3.270 3.280 3.250 3.340 7,978,563 26,249,694 3.2900 1.824 1.824 1.830 1.813 1.863 14,302,810 1.8353 -1.21%
2017-03-31 0 3.310 3.280 3.310 3.260 3.320 16,721,000 54,923,550 3.2847 1.846 1.830 1.846 1.819 1.852 29,974,982 1.8323 0.00%
2017-03-30 0 3.310 3.300 3.310 3.230 3.350 21,409,028 69,941,192 3.2669 1.846 1.841 1.846 1.802 1.869 38,378,998 1.8224 0.30%
2017-03-29 0 3.300 3.290 3.300 3.290 3.380 21,702,000 72,277,990 3.3305 1.841 1.835 1.841 1.835 1.885 38,904,195 1.8578 -2.08%
2017-03-28 0 3.370 3.350 3.370 3.330 3.380 17,087,884 57,215,127 3.3483 1.880 1.869 1.880 1.858 1.885 30,632,678 1.8678 0.60%
2017-03-27 0 3.350 3.330 3.350 3.320 3.460 24,116,000 81,390,700 3.3750 1.869 1.858 1.869 1.852 1.930 43,231,664 1.8827 -2.90%
2017-03-24 0 3.450 3.450 3.460 3.420 3.490 17,702,170 60,871,061 3.4386 1.925 1.925 1.930 1.908 1.947 31,733,881 1.9182 -1.15%
2017-03-23 0 3.490 3.480 3.490 3.450 3.530 17,810,725 62,288,020 3.4972 1.947 1.941 1.947 1.925 1.969 31,928,482 1.9509 -0.85%
2017-03-22 0 3.520 3.510 3.520 3.480 3.570 33,968,000 119,498,470 3.5180 1.964 1.958 1.964 1.941 1.991 60,892,900 1.9624 -2.76%
2017-03-21 0 3.620 3.610 3.620 3.570 3.640 24,614,000 88,822,830 3.6086 2.019 2.014 2.019 1.991 2.031 44,124,406 2.0130 1.69%
2017-03-20 0 3.560 3.560 3.580 3.520 3.610 28,367,944 101,453,067 3.5763 1.986 1.986 1.997 1.964 2.014 50,853,932 1.9950 0.56%
2017-03-17 0 3.540 3.530 3.540 3.520 3.580 39,085,155 138,729,823 3.5494 1.975 1.969 1.975 1.964 1.997 70,066,193 1.9800 0.00%
2017-03-16 0 3.540 3.540 3.550 3.440 3.550 27,162,000 95,373,230 3.5113 1.975 1.975 1.980 1.919 1.980 48,692,091 1.9587 2.91%
2017-03-15 0 3.440 3.440 3.450 3.420 3.460 10,164,000 34,920,860 3.4357 1.919 1.919 1.925 1.908 1.930 18,220,544 1.9166 -0.58%
2017-03-14 0 3.460 3.440 3.460 3.430 3.480 10,008,780 34,621,431 3.4591 1.930 1.919 1.930 1.913 1.941 17,942,288 1.9296 0.00%
2017-03-13 0 3.460 3.460 3.470 3.400 3.480 10,810,509 37,297,651 3.4501 1.930 1.930 1.936 1.897 1.941 19,379,511 1.9246 1.47%
2017-03-10 0 3.410 3.400 3.410 3.400 3.450 7,007,980 23,947,361 3.4172 1.902 1.897 1.902 1.897 1.925 12,562,889 1.9062 -0.58%
2017-03-09 0 3.430 3.430 3.440 3.400 3.480 15,470,000 52,921,860 3.4209 1.913 1.913 1.919 1.897 1.941 27,732,370 1.9083 -1.44%
2017-03-08 0 3.480 3.480 3.490 3.440 3.500 7,693,406 26,734,610 3.4750 1.941 1.941 1.947 1.919 1.952 13,791,622 1.9385 0.58%
2017-03-07 0 3.460 3.460 3.470 3.460 3.500 8,654,170 30,056,284 3.4730 1.930 1.930 1.936 1.930 1.952 15,513,940 1.9374 -0.57%
2017-03-06 0 3.480 3.480 3.490 3.470 3.550 18,378,000 64,457,966 3.5073 1.941 1.941 1.947 1.936 1.980 32,945,411 1.9565 0.58%
2017-03-03 0 3.460 3.440 3.460 3.430 3.470 9,469,370 32,646,706 3.4476 1.930 1.919 1.930 1.913 1.936 16,975,312 1.9232 0.29%
2017-03-02 0 3.450 3.450 3.470 3.450 3.510 27,406,900 95,382,696 3.4802 1.925 1.925 1.936 1.925 1.958 49,131,112 1.9414 0.00%
2017-03-01 0 3.450 3.450 3.460 3.410 3.480 28,019,550 96,828,650 3.4558 1.925 1.925 1.930 1.902 1.941 50,229,382 1.9277 1.17%
2017-02-28 0 3.410 3.400 3.410 3.400 3.430 13,007,000 44,392,225 3.4129 1.902 1.897 1.902 1.897 1.913 23,317,062 1.9039 -0.58%
2017-02-27 0 3.430 3.420 3.430 3.400 3.430 10,983,700 37,502,960 3.4144 1.913 1.908 1.913 1.897 1.913 19,689,983 1.9047 0.00%
2017-02-24 0 3.430 3.410 3.430 3.410 3.470 16,617,811 56,931,591 3.4259 1.913 1.902 1.913 1.902 1.936 29,789,999 1.9111 -0.58%
2017-02-23 0 3.450 3.450 3.460 3.440 3.530 22,426,936 78,064,304 3.4808 1.925 1.925 1.930 1.919 1.969 40,203,756 1.9417 -1.71%
2017-02-22 0 3.510 3.500 3.510 3.440 3.520 21,052,916 73,233,386 3.4785 1.958 1.952 1.958 1.919 1.964 37,740,612 1.9404 2.33%
2017-02-21 0 3.430 3.420 3.430 3.410 3.480 13,095,124 45,127,630 3.4461 1.913 1.908 1.913 1.902 1.941 23,475,038 1.9224 -0.58%
2017-02-20 0 3.450 3.450 3.460 3.420 3.490 16,954,000 58,424,580 3.4461 1.925 1.925 1.930 1.908 1.947 30,392,670 1.9223 0.58%
2017-02-17 0 3.430 3.420 3.430 3.410 3.530 23,249,572 80,440,872 3.4599 1.913 1.908 1.913 1.902 1.969 41,678,458 1.9300 -2.00%
2017-02-16 0 3.500 3.500 3.510 3.480 3.570 29,536,980 103,910,171 3.5180 1.952 1.952 1.958 1.941 1.991 52,949,610 1.9624 0.29%
2017-02-15 0 3.490 3.490 3.500 3.480 3.590 86,250,000 306,045,280 3.5484 1.947 1.947 1.952 1.941 2.003 154,616,481 1.9794 0.58%
2017-02-14 0 3.470 3.460 3.470 3.450 3.510 17,767,832 61,728,967 3.4742 1.936 1.930 1.936 1.925 1.958 31,851,590 1.9380 0.00%
2017-02-13 0 3.470 3.470 3.490 3.360 3.530 57,295,046 198,285,769 3.4608 1.936 1.936 1.947 1.874 1.969 102,710,242 1.9305 2.97%
2017-02-10 0 3.370 3.360 3.370 3.360 3.410 20,833,138 70,540,140 3.3860 1.880 1.874 1.880 1.874 1.902 37,346,626 1.8888 0.90%
2017-02-09 0 3.340 3.340 3.360 3.280 3.390 32,568,126 109,210,624 3.3533 1.863 1.863 1.874 1.830 1.891 58,383,409 1.8706 2.14%
2017-02-08 0 3.270 3.270 3.290 3.250 3.290 14,206,000 46,505,080 3.2736 1.824 1.824 1.835 1.813 1.835 25,466,455 1.8261 0.31%
2017-02-07 0 3.260 3.250 3.260 3.250 3.280 7,436,916 24,295,831 3.2669 1.819 1.813 1.819 1.813 1.830 13,331,824 1.8224 0.00%
2017-02-06 0 3.260 3.260 3.270 3.260 3.290 7,952,000 26,043,260 3.2751 1.819 1.819 1.824 1.819 1.835 14,255,191 1.8269 -0.31%
2017-02-03 0 3.270 3.260 3.270 3.260 3.290 5,632,612 18,394,995 3.2658 1.824 1.819 1.824 1.819 1.835 10,097,329 1.8218 0.31%
2017-02-02 0 3.260 3.260 3.270 3.250 3.300 3,260,936 10,638,178 3.2623 1.819 1.819 1.824 1.813 1.841 5,845,733 1.8198 -0.91%
2017-02-01 0 3.290 3.280 3.290 3.250 3.320 3,924,000 12,834,070 3.2707 1.835 1.830 1.835 1.813 1.852 7,034,378 1.8245 -0.60%
2017-01-27 0 3.310 3.310 3.320 3.310 3.350 3,090,000 10,261,560 3.3209 1.846 1.846 1.852 1.846 1.869 5,539,303 1.8525 -1.19%
2017-01-26 0 3.350 3.350 3.360 3.320 3.370 7,450,006 25,001,900 3.3560 1.869 1.869 1.874 1.852 1.880 13,355,289 1.8721 0.90%
2017-01-25 0 3.320 3.310 3.320 3.300 3.340 4,188,000 13,888,090 3.3162 1.852 1.846 1.852 1.841 1.863 7,507,638 1.8499 -0.30%
2017-01-24 0 3.330 3.320 3.330 3.310 3.340 12,725,419 42,303,944 3.3244 1.858 1.852 1.858 1.846 1.863 22,812,284 1.8544 -0.89%
2017-01-23 0 3.360 3.340 3.360 3.320 3.370 9,480,000 31,692,160 3.3431 1.874 1.863 1.874 1.852 1.880 16,994,368 1.8649 0.90%
2017-01-20 0 3.330 3.330 3.340 3.320 3.340 6,459,000 21,538,300 3.3346 1.858 1.858 1.863 1.852 1.863 11,578,758 1.8602 -0.30%
2017-01-19 0 3.340 3.330 3.340 3.330 3.360 6,499,070 21,717,170 3.3416 1.863 1.858 1.863 1.858 1.874 11,650,589 1.8640 0.00%
2017-01-18 0 3.340 3.340 3.350 3.340 3.370 5,824,520 19,526,277 3.3524 1.863 1.863 1.869 1.863 1.880 10,441,354 1.8701 0.00%
2017-01-17 0 3.340 3.340 3.350 3.320 3.350 5,662,015 18,917,590 3.3411 1.863 1.863 1.869 1.852 1.869 10,150,039 1.8638 0.30%
2017-01-16 0 3.330 3.330 3.340 3.320 3.380 11,640,000 38,927,380 3.3443 1.858 1.858 1.863 1.852 1.885 20,866,502 1.8655 -0.89%
2017-01-13 0 3.360 3.360 3.370 3.350 3.400 4,984,936 16,790,631 3.3683 1.874 1.874 1.880 1.869 1.897 8,936,270 1.8789 -0.59%
2017-01-12 0 3.380 3.370 3.380 3.360 3.380 7,888,000 26,589,600 3.3709 1.885 1.880 1.885 1.874 1.885 14,140,461 1.8804 0.90%
2017-01-11 0 3.350 3.350 3.390 3.350 3.420 11,258,490 38,056,646 3.3803 1.869 1.869 1.891 1.869 1.908 20,182,587 1.8856 -0.89%
2017-01-10 0 3.380 3.370 3.380 3.360 3.400 9,311,000 31,480,670 3.3810 1.885 1.880 1.885 1.874 1.897 16,691,409 1.8860 0.30%
2017-01-09 0 3.370 3.370 3.380 3.370 3.410 4,580,000 15,514,020 3.3873 1.880 1.880 1.885 1.880 1.902 8,210,359 1.8896 -0.30%
2017-01-06 0 3.380 3.380 3.390 3.370 3.400 8,122,421 27,490,981 3.3846 1.885 1.885 1.891 1.880 1.897 14,560,697 1.8880 0.00%
2017-01-05 0 3.380 3.380 3.390 3.380 3.440 12,748,903 43,367,336 3.4017 1.885 1.885 1.891 1.885 1.919 22,854,383 1.8976 -1.46%
2017-01-04 0 3.430 3.430 3.450 3.430 3.480 8,829,409 30,458,073 3.4496 1.913 1.913 1.925 1.913 1.941 15,828,083 1.9243 -1.15%
2017-01-03 0 3.470 3.460 3.470 3.470 3.510 9,044,000 31,549,190 3.4884 1.936 1.930 1.936 1.936 1.958 16,212,770 1.9459 -1.14%
2016-12-30 0 3.510 3.510 3.520 3.470 3.520 22,988,000 80,458,940 3.5000 1.958 1.958 1.964 1.936 1.964 41,209,550 1.9524 0.86%
2016-12-29 0 3.480 3.480 3.490 3.390 3.490 16,127,802 55,940,240 3.4686 1.941 1.941 1.947 1.891 1.947 28,911,582 1.9349 1.75%
2016-12-28 0 3.420 3.420 3.430 3.390 3.440 11,942,482 40,783,387 3.4150 1.908 1.908 1.913 1.891 1.919 21,408,748 1.9050 0.88%
2016-12-23 0 3.390 3.390 3.410 3.350 3.420 7,424,170 25,171,194 3.3904 1.891 1.891 1.902 1.869 1.908 13,308,974 1.8913 0.00%
2016-12-22 0 3.390 3.380 3.390 3.360 3.410 3,250,000 10,982,820 3.3793 1.891 1.885 1.891 1.874 1.902 5,826,128 1.8851 0.00%
2016-12-21 0 3.390 3.390 3.400 3.380 3.440 4,845,625 16,475,297 3.4000 1.891 1.891 1.897 1.885 1.919 8,686,533 1.8966 -0.59%
2016-12-20 0 3.410 3.410 3.430 3.400 3.470 7,874,400 27,013,632 3.4306 1.902 1.902 1.913 1.897 1.936 14,116,081 1.9137 -0.87%
2016-12-19 0 3.440 3.440 3.450 3.390 3.480 21,709,940 74,909,088 3.4505 1.919 1.919 1.925 1.891 1.941 38,918,429 1.9248 0.00%
2016-12-16 0 3.440 3.430 3.440 3.290 3.440 29,603,979 100,328,287 3.3890 1.919 1.913 1.919 1.835 1.919 53,069,716 1.8905 4.24%
2016-12-15 0 3.300 3.270 3.300 3.260 3.340 16,135,819 53,113,216 3.2916 1.841 1.824 1.841 1.819 1.863 28,925,954 1.8362 -0.90%
2016-12-14 0 3.330 3.330 3.350 3.310 3.380 13,481,558 45,049,825 3.3416 1.858 1.858 1.869 1.846 1.885 24,167,780 1.8640 -1.19%
2016-12-13 0 3.370 3.360 3.370 3.270 3.370 16,462,913 54,973,159 3.3392 1.880 1.874 1.880 1.824 1.880 29,512,321 1.8627 1.51%
2016-12-12 0 3.320 3.310 3.320 3.280 3.400 14,876,384 49,422,541 3.3222 1.852 1.846 1.852 1.830 1.897 26,668,222 1.8532 -1.78%
2016-12-09 0 3.380 3.370 3.380 3.360 3.400 19,142,000 64,763,070 3.3833 1.885 1.880 1.885 1.874 1.897 34,314,999 1.8873 0.00%
2016-12-08 0 3.380 3.380 3.390 3.350 3.420 13,724,028 46,450,631 3.3846 1.885 1.885 1.891 1.869 1.908 24,602,445 1.8880 0.00%
2016-12-07 0 3.380 3.380 3.400 3.340 3.420 19,963,000 67,624,128 3.3875 1.885 1.885 1.897 1.863 1.908 35,786,769 1.8896 0.90%
2016-12-06 0 3.350 3.340 3.360 3.300 3.360 19,803,422 66,134,415 3.3395 1.869 1.863 1.874 1.841 1.874 35,500,700 1.8629 0.90%
2016-12-05 0 3.320 3.310 3.320 3.300 3.360 13,562,000 45,065,824 3.3229 1.852 1.846 1.852 1.841 1.874 24,311,985 1.8536 0.00%
2016-12-02 0 3.320 3.320 3.340 3.300 3.350 13,587,000 45,183,436 3.3255 1.852 1.852 1.863 1.841 1.869 24,356,801 1.8551 0.30%
2016-12-01 0 3.310 3.310 3.320 3.290 3.340 17,424,849 57,715,389 3.3122 1.846 1.846 1.852 1.835 1.863 31,236,740 1.8477 0.61%
2016-11-30 0 3.290 3.280 3.290 3.250 3.360 146,717,040 483,258,727 3.2938 1.835 1.830 1.835 1.813 1.874 263,013,013 1.8374 0.00%
2016-11-29 0 3.290 3.290 3.300 3.190 3.310 48,185,839 157,836,216 3.2756 1.835 1.835 1.841 1.779 1.846 86,380,578 1.8272 4.11%
2016-11-28 0 3.160 3.160 3.170 3.140 3.210 15,433,914 49,149,519 3.1845 1.763 1.763 1.768 1.752 1.791 27,667,681 1.7764 0.00%
2016-11-25 0 3.160 3.140 3.160 3.120 3.170 8,626,599 27,117,540 3.1435 1.763 1.752 1.763 1.740 1.768 15,464,515 1.7535 0.96%
2016-11-24 0 3.130 3.130 3.140 3.130 3.180 7,524,800 23,633,450 3.1407 1.746 1.746 1.752 1.746 1.774 13,489,369 1.7520 -0.63%
2016-11-23 0 3.150 3.150 3.180 3.150 3.220 12,676,972 40,384,701 3.1857 1.757 1.757 1.774 1.757 1.796 22,725,435 1.7771 -0.63%
2016-11-22 0 3.170 3.170 3.180 3.110 3.180 18,688,028 58,923,730 3.1530 1.768 1.768 1.774 1.735 1.774 33,501,184 1.7589 1.93%
2016-11-21 0 3.110 3.110 3.120 3.090 3.160 27,102,709 84,498,705 3.1177 1.735 1.735 1.740 1.724 1.763 48,585,803 1.7392 -0.64%
2016-11-18 0 3.130 3.130 3.140 3.080 3.150 17,905,981 55,980,737 3.1264 1.746 1.746 1.752 1.718 1.757 32,099,244 1.7440 1.29%
2016-11-17 0 3.090 3.090 3.100 3.060 3.140 26,338,000 81,566,320 3.0969 1.724 1.724 1.729 1.707 1.752 47,214,943 1.7276 -1.28%
2016-11-16 0 3.130 3.130 3.140 3.130 3.170 14,716,853 46,320,508 3.1474 1.746 1.746 1.752 1.746 1.768 26,382,238 1.7557 -0.95%
2016-11-15 0 3.160 3.150 3.160 3.120 3.190 26,272,000 82,739,050 3.1493 1.763 1.757 1.763 1.740 1.779 47,096,628 1.7568 -0.94%
2016-11-14 0 3.190 3.180 3.190 3.170 3.210 18,458,400 58,670,660 3.1785 1.779 1.774 1.779 1.768 1.791 33,089,540 1.7731 0.00%
2016-11-11 0 3.190 3.190 3.210 3.190 3.250 25,527,663 81,814,088 3.2049 1.779 1.779 1.791 1.779 1.813 45,762,289 1.7878 -1.85%
2016-11-10 0 3.250 3.240 3.250 3.240 3.310 15,698,634 51,255,625 3.2650 1.813 1.807 1.813 1.807 1.846 28,142,232 1.8213 -0.61%
2016-11-09 0 3.270 3.270 3.280 3.210 3.320 12,647,010 41,163,294 3.2548 1.824 1.824 1.830 1.791 1.852 22,671,724 1.8156 -1.21%
2016-11-08 0 3.310 3.300 3.310 3.270 3.310 5,856,000 19,316,060 3.2985 1.846 1.841 1.846 1.824 1.846 10,497,787 1.8400 1.22%
2016-11-07 0 3.270 3.270 3.280 3.240 3.290 10,166,364 33,246,128 3.2702 1.824 1.824 1.830 1.807 1.835 18,224,782 1.8242 0.00%
2016-11-04 0 3.270 3.260 3.270 3.260 3.300 5,018,624 16,432,931 3.2744 1.824 1.819 1.824 1.819 1.841 8,996,661 1.8266 -0.30%
2016-11-03 0 3.280 3.270 3.280 3.260 3.300 7,495,680 24,570,462 3.2779 1.830 1.824 1.830 1.819 1.841 13,437,167 1.8285 0.00%
2016-11-02 0 3.280 3.280 3.290 3.280 3.310 9,458,723 31,174,674 3.2959 1.830 1.830 1.835 1.830 1.846 16,956,226 1.8385 -0.61%
2016-11-01 0 3.300 3.300 3.310 3.300 3.340 8,024,000 26,589,324 3.3137 1.841 1.841 1.846 1.841 1.863 14,384,262 1.8485 -0.90%
2016-10-31 0 3.330 3.320 3.330 3.280 3.330 8,045,069 26,599,449 3.3063 1.858 1.852 1.858 1.830 1.858 14,422,032 1.8444 1.52%
2016-10-28 0 3.280 3.280 3.300 3.280 3.380 14,811,508 49,339,936 3.3312 1.830 1.830 1.841 1.830 1.885 26,551,922 1.8582 -2.67%
2016-10-27 0 3.370 3.360 3.370 3.350 3.410 18,576,000 62,541,356 3.3668 1.880 1.874 1.880 1.869 1.902 33,300,356 1.8781 -0.59%
2016-10-26 0 3.390 3.380 3.390 3.380 3.420 20,376,000 69,188,590 3.3956 1.891 1.885 1.891 1.885 1.908 36,527,135 1.8942 -0.88%
2016-10-25 0 3.420 3.410 3.420 3.400 3.430 8,814,000 30,063,334 3.4109 1.908 1.902 1.908 1.897 1.913 15,800,460 1.9027 0.00%
2016-10-24 0 3.420 3.410 3.420 3.390 3.440 16,920,000 57,670,184 3.4084 1.908 1.902 1.908 1.891 1.919 30,331,720 1.9013 -0.87%
2016-10-20 0 3.450 3.420 3.450 3.400 3.450 13,756,900 47,181,042 3.4296 1.925 1.908 1.925 1.897 1.925 24,661,373 1.9132 1.47%
2016-10-19 0 3.400 3.380 3.400 3.370 3.420 26,769,390 90,876,267 3.3948 1.897 1.885 1.897 1.880 1.908 47,988,277 1.8937 -0.58%
2016-10-18 0 3.420 3.410 3.430 3.410 3.430 7,150,000 24,465,302 3.4217 1.908 1.902 1.913 1.902 1.913 12,817,482 1.9087 0.59%
2016-10-17 0 3.400 3.400 3.410 3.390 3.420 10,848,916 36,901,636 3.4014 1.897 1.897 1.902 1.891 1.908 19,448,362 1.8974 -0.29%
2016-10-14 0 3.410 3.400 3.410 3.390 3.430 13,024,000 44,364,870 3.4064 1.902 1.897 1.902 1.891 1.913 23,347,537 1.9002 0.29%
2016-10-13 0 3.400 3.400 3.410 3.400 3.470 16,484,909 56,251,090 3.4123 1.897 1.897 1.902 1.897 1.936 29,551,752 1.9035 -0.87%
2016-10-12 0 3.430 3.420 3.430 3.420 3.460 18,927,330 65,105,216 3.4397 1.913 1.908 1.913 1.908 1.930 33,930,170 1.9188 -0.87%
2016-10-11 0 3.460 3.460 3.470 3.460 3.560 19,122,774 66,768,816 3.4916 1.930 1.930 1.936 1.930 1.986 34,280,533 1.9477 -1.98%
2016-10-07 0 3.530 3.520 3.530 3.510 3.560 7,194,000 25,383,564 3.5284 1.969 1.964 1.969 1.958 1.986 12,896,359 1.9683 0.28%
2016-10-06 0 3.520 3.520 3.530 3.510 3.550 7,748,000 27,338,886 3.5285 1.964 1.964 1.969 1.958 1.980 13,889,490 1.9683 0.28%
2016-10-05 0 3.510 3.500 3.510 3.480 3.530 10,595,173 37,099,646 3.5016 1.958 1.952 1.958 1.941 1.969 18,993,488 1.9533 0.57%
2016-10-04 0 3.490 3.480 3.490 3.470 3.510 6,776,870 23,622,974 3.4858 1.947 1.941 1.947 1.936 1.958 12,148,589 1.9445 0.29%
2016-10-03 0 3.480 3.470 3.480 3.460 3.530 11,508,890 40,203,333 3.4932 1.941 1.936 1.941 1.930 1.969 20,631,467 1.9486 0.00%
2016-09-30 0 3.480 3.470 3.480 3.470 3.530 14,177,292 49,372,546 3.4825 1.941 1.936 1.941 1.936 1.969 25,414,991 1.9427 -1.42%
2016-09-29 0 3.530 3.530 3.540 3.480 3.550 4,582,000 16,124,400 3.5191 1.969 1.969 1.975 1.941 1.980 8,213,945 1.9631 1.44%
2016-09-28 0 3.480 3.480 3.490 3.470 3.540 10,134,838 35,340,414 3.4870 1.941 1.941 1.947 1.936 1.975 18,168,266 1.9452 -0.85%
2016-09-27 0 3.510 3.510 3.520 3.500 3.540 8,131,430 28,591,827 3.5162 1.958 1.958 1.964 1.952 1.975 14,576,847 1.9615 0.29%
2016-09-26 0 3.500 3.490 3.500 3.490 3.590 13,697,661 48,180,212 3.5174 1.952 1.947 1.952 1.947 2.003 24,555,178 1.9621 -1.96%
2016-09-23 0 3.570 3.560 3.570 3.560 3.630 12,311,661 44,184,642 3.5888 1.991 1.986 1.991 1.986 2.025 22,070,559 2.0020 -1.11%
2016-09-22 0 3.610 3.590 3.610 3.580 3.670 23,482,000 85,142,440 3.6259 2.014 2.003 2.014 1.997 2.047 42,095,121 2.0226 1.40%
2016-09-21 0 3.560 3.560 3.570 3.540 3.610 18,450,000 65,806,950 3.5668 1.986 1.986 1.991 1.975 2.014 33,074,482 1.9897 -0.56%
2016-09-20 0 3.580 3.570 3.580 3.550 3.590 9,122,916 32,633,571 3.5771 1.997 1.991 1.997 1.980 2.003 16,354,240 1.9954 0.28%
2016-09-19 0 3.570 3.570 3.580 3.520 3.600 16,394,157 58,559,252 3.5720 1.991 1.991 1.997 1.964 2.008 29,389,065 1.9926 1.71%
2016-09-15 0 3.510 3.510 3.520 3.470 3.530 8,460,791 29,670,390 3.5068 1.958 1.958 1.964 1.936 1.969 15,167,278 1.9562 0.57%
2016-09-14 0 3.490 3.480 3.490 3.480 3.510 17,327,800 60,477,690 3.4902 1.947 1.941 1.947 1.941 1.958 31,062,765 1.9470 -0.29%
2016-09-13 0 3.500 3.490 3.500 3.490 3.590 14,395,371 50,719,361 3.5233 1.952 1.947 1.952 1.947 2.003 25,805,932 1.9654 -1.13%
2016-09-12 0 3.540 3.540 3.550 3.500 3.600 32,829,619 116,701,075 3.5547 1.975 1.975 1.980 1.952 2.008 58,852,176 1.9830 -2.75%
2016-09-09 0 3.640 3.640 3.650 3.580 3.710 44,450,000 162,414,480 3.6539 2.031 2.031 2.036 1.997 2.070 79,683,508 2.0382 1.96%
2016-09-08 0 3.570 3.560 3.570 3.530 3.590 14,468,000 51,660,170 3.5707 1.991 1.986 1.991 1.969 2.003 25,936,130 1.9918 0.85%
2016-09-07 0 3.540 3.530 3.540 3.520 3.610 28,550,000 101,406,510 3.5519 1.975 1.969 1.975 1.964 2.014 51,180,296 1.9814 -1.39%
2016-09-06 0 3.590 3.590 3.600 3.510 3.610 28,238,000 100,904,420 3.5734 2.003 2.003 2.008 1.958 2.014 50,620,988 1.9933 1.70%
2016-09-05 0 3.530 3.520 3.530 3.400 3.530 27,490,000 95,505,360 3.4742 1.969 1.964 1.969 1.897 1.969 49,280,082 1.9380 4.13%
2016-09-02 0 3.390 3.380 3.390 3.370 3.430 28,254,700 95,734,044 3.3883 1.891 1.885 1.891 1.880 1.913 50,650,925 1.8901 -0.88%
2016-09-01 0 3.420 3.420 3.430 3.420 3.480 28,231,700 97,262,268 3.4451 1.908 1.908 1.913 1.908 1.941 50,609,694 1.9218 -1.44%
2016-08-31 0 3.470 3.460 3.470 3.440 3.580 63,000,613 218,506,380 3.4683 1.936 1.930 1.936 1.919 1.997 112,938,354 1.9347 -4.67%
2016-08-30 0 3.640 3.630 3.640 3.610 3.680 17,647,563 64,237,786 3.6400 2.031 2.025 2.031 2.014 2.053 31,635,989 2.0305 -0.82%
2016-08-29 0 3.670 3.660 3.670 3.650 3.700 5,693,815 20,924,248 3.6749 2.047 2.042 2.047 2.036 2.064 10,207,045 2.0500 -0.27%
2016-08-26 0 3.680 3.680 3.690 3.650 3.710 9,724,000 35,847,440 3.6865 2.053 2.053 2.058 2.036 2.070 17,431,776 2.0564 0.27%
2016-08-25 0 3.670 3.660 3.670 3.630 3.700 13,139,000 47,957,210 3.6500 2.047 2.042 2.047 2.025 2.064 23,553,692 2.0361 -0.81%
2016-08-24 0 3.700 3.680 3.700 3.660 3.740 10,482,058 38,605,667 3.6830 2.064 2.053 2.064 2.042 2.086 18,790,712 2.0545 -1.07%
2016-08-23 0 3.740 3.710 3.740 3.680 3.740 11,672,000 43,241,790 3.7047 2.086 2.070 2.086 2.053 2.086 20,923,867 2.0666 0.27%
2016-08-22 0 3.730 3.720 3.730 3.690 3.790 17,286,000 64,402,750 3.7257 2.081 2.075 2.081 2.058 2.114 30,987,832 2.0783 -0.80%
2016-08-19 0 3.760 3.750 3.770 3.720 3.830 22,864,000 85,829,722 3.7539 2.097 2.092 2.103 2.075 2.136 40,987,260 2.0941 -1.31%
2016-08-18 0 3.810 3.810 3.820 3.810 3.860 10,194,000 39,057,920 3.8315 2.125 2.125 2.131 2.125 2.153 18,274,324 2.1373 -0.26%
2016-08-17 0 3.820 3.810 3.830 3.800 3.860 15,862,000 60,683,610 3.8257 2.131 2.125 2.136 2.120 2.153 28,435,091 2.1341 -1.04%
2016-08-16 0 3.860 3.830 3.860 3.830 3.900 17,096,000 65,902,820 3.8549 2.153 2.136 2.153 2.136 2.176 30,647,227 2.1504 -0.52%
2016-08-15 0 3.880 3.870 3.880 3.840 3.910 22,930,000 88,826,760 3.8738 2.164 2.159 2.164 2.142 2.181 41,105,576 2.1609 1.04%
2016-08-12 0 3.840 3.840 3.850 3.730 3.850 22,376,000 85,487,040 3.8205 2.142 2.142 2.148 2.081 2.148 40,112,445 2.1312 3.23%
2016-08-11 0 3.720 3.700 3.720 3.690 3.740 13,448,412 49,866,456 3.7080 2.075 2.064 2.075 2.058 2.086 24,108,361 2.0684 0.00%
2016-08-10 0 3.720 3.710 3.720 3.710 3.760 14,582,000 54,382,660 3.7294 2.075 2.070 2.075 2.070 2.097 26,140,493 2.0804 0.27%
2016-08-09 0 3.710 3.700 3.710 3.670 3.710 15,134,075 55,899,520 3.6936 2.070 2.064 2.070 2.047 2.070 27,130,173 2.0604 1.09%
2016-08-08 0 3.670 3.670 3.680 3.650 3.690 9,200,000 33,757,550 3.6693 2.047 2.047 2.053 2.036 2.058 16,492,425 2.0469 0.82%
2016-08-05 0 3.640 3.630 3.640 3.630 3.680 8,043,800 29,387,856 3.6535 2.031 2.025 2.031 2.025 2.053 14,419,757 2.0380 0.28%
2016-08-04 0 3.630 3.620 3.630 3.620 3.720 12,932,260 47,403,405 3.6655 2.025 2.019 2.025 2.019 2.075 23,183,079 2.0447 -2.16%
2016-08-03 0 3.710 3.700 3.710 3.670 3.720 11,313,800 41,836,194 3.6978 2.070 2.064 2.070 2.047 2.075 20,281,738 2.0628 -1.07%
2016-08-01 0 3.750 3.740 3.750 3.660 3.750 18,759,942 69,858,835 3.7238 2.092 2.086 2.092 2.042 2.092 33,630,101 2.0773 2.18%
2016-07-29 0 3.670 3.650 3.670 3.640 3.740 24,279,878 89,765,846 3.6971 2.047 2.036 2.047 2.031 2.086 43,525,441 2.0624 -0.81%
2016-07-28 0 3.700 3.690 3.700 3.560 3.720 47,444,000 173,998,002 3.6674 2.064 2.058 2.064 1.986 2.075 85,050,717 2.0458 3.64%
2016-07-27 0 3.570 3.560 3.570 3.530 3.600 20,242,000 72,193,460 3.5665 1.991 1.986 1.991 1.969 2.008 36,286,919 1.9895 0.85%
2016-07-26 0 3.540 3.540 3.550 3.480 3.560 20,358,888 71,693,850 3.5215 1.975 1.975 1.980 1.941 1.986 36,496,459 1.9644 0.57%
2016-07-25 0 3.520 3.510 3.520 3.500 3.560 9,662,000 34,175,060 3.5371 1.964 1.958 1.964 1.952 1.986 17,320,631 1.9731 -0.56%
2016-07-22 0 3.540 3.530 3.540 3.520 3.600 13,824,046 49,116,364 3.5530 1.975 1.969 1.975 1.964 2.008 24,781,743 1.9820 -0.56%
2016-07-21 0 3.560 3.570 3.580 3.530 3.580 19,946,344 71,092,492 3.5642 1.986 1.991 1.997 1.969 1.997 35,756,910 1.9882 0.85%
2016-07-20 0 3.530 3.530 3.540 3.480 3.590 57,848,728 204,783,067 3.5400 1.969 1.969 1.975 1.941 2.003 103,702,803 1.9747 1.15%
2016-07-19 0 3.490 3.470 3.480 3.470 3.510 22,418,000 78,288,592 3.4922 1.947 1.936 1.941 1.936 1.958 40,187,736 1.9481 -0.57%
2016-07-18 0 3.510 3.500 3.510 3.460 3.510 8,535,535 29,832,064 3.4950 1.958 1.952 1.958 1.930 1.958 15,301,268 1.9496 -0.28%
2016-07-15 0 3.520 3.500 3.520 3.480 3.520 13,126,000 45,998,010 3.5043 1.964 1.952 1.964 1.941 1.964 23,530,388 1.9548 0.86%
2016-07-14 0 3.490 3.490 3.500 3.470 3.530 10,324,000 36,049,870 3.4919 1.947 1.947 1.952 1.936 1.969 18,507,369 1.9479 -1.13%
2016-07-13 0 3.530 3.520 3.530 3.520 3.590 9,554,532 33,820,868 3.5398 1.969 1.964 1.969 1.964 2.003 17,127,978 1.9746 -0.56%
2016-07-12 0 3.550 3.530 3.560 3.480 3.560 7,800,000 27,451,250 3.5194 1.980 1.969 1.986 1.941 1.986 13,982,708 1.9632 2.01%
2016-07-11 0 3.480 3.470 3.480 3.460 3.530 8,199,092 28,612,187 3.4897 1.941 1.936 1.941 1.930 1.969 14,698,142 1.9467 0.00%
2016-07-08 0 3.480 3.470 3.480 3.470 3.540 11,104,454 38,904,345 3.5035 1.941 1.936 1.941 1.936 1.975 19,906,453 1.9544 -1.42%
2016-07-07 0 3.530 3.520 3.530 3.510 3.560 7,344,000 25,933,230 3.5312 1.969 1.964 1.969 1.958 1.986 13,165,257 1.9698 0.00%
2016-07-06 0 3.530 3.530 3.540 3.530 3.610 8,744,000 30,987,810 3.5439 1.969 1.969 1.975 1.969 2.014 15,674,974 1.9769 -2.22%
2016-07-05 0 3.610 3.600 3.610 3.600 3.720 6,912,000 25,193,596 3.6449 2.014 2.008 2.014 2.008 2.075 12,390,830 2.0332 -2.43%
2016-07-04 0 3.700 3.690 3.700 3.640 3.730 12,121,000 44,708,944 3.6886 2.064 2.058 2.064 2.031 2.081 21,728,769 2.0576 0.27%
2016-06-30 0 3.690 3.670 3.690 3.590 3.700 9,671,152 35,281,296 3.6481 2.058 2.047 2.058 2.003 2.064 17,337,038 2.0350 3.07%
2016-06-29 0 3.580 3.570 3.590 3.570 3.600 4,295,700 15,395,113 3.5838 1.997 1.991 2.003 1.991 2.008 7,700,707 1.9992 0.56%
2016-06-28 0 3.560 3.560 3.570 3.550 3.600 7,374,000 26,335,720 3.5714 1.986 1.986 1.991 1.980 2.008 13,219,037 1.9923 -1.93%
2016-06-27 0 3.630 3.630 3.640 3.550 3.660 6,187,000 22,310,210 3.6060 2.025 2.025 2.031 1.980 2.042 11,091,156 2.0115 0.55%
2016-06-24 0 3.610 3.590 3.610 3.480 3.700 15,987,200 57,448,142 3.5934 2.014 2.003 2.014 1.941 2.064 28,659,532 2.0045 -1.63%
2016-06-23 0 3.670 3.660 3.690 3.650 3.710 9,870,291 36,320,142 3.6797 2.047 2.042 2.058 2.036 2.070 17,694,025 2.0527 -0.27%
2016-06-22 0 3.680 3.680 3.700 3.640 3.700 7,496,000 27,587,190 3.6803 2.053 2.053 2.064 2.031 2.064 13,437,741 2.0530 1.10%
2016-06-21 0 3.640 3.640 3.650 3.640 3.690 6,410,000 23,480,860 3.6632 2.031 2.031 2.036 2.031 2.058 11,490,918 2.0434 -0.55%
2016-06-20 0 3.660 3.660 3.670 3.640 3.690 8,292,000 30,427,424 3.6695 2.042 2.042 2.047 2.031 2.058 14,864,694 2.0470 -0.54%
2016-06-17 0 3.680 3.660 3.680 3.590 3.680 15,514,346 56,436,414 3.6377 2.053 2.042 2.053 2.003 2.053 27,811,868 2.0292 1.38%
2016-06-16 0 3.630 3.610 3.620 3.610 3.730 11,577,500 42,228,902 3.6475 2.025 2.014 2.019 2.014 2.081 20,754,461 2.0347 -1.63%
2016-06-15 0 3.690 3.690 3.700 3.560 3.710 10,838,000 39,715,300 3.6644 2.058 2.058 2.064 1.986 2.070 19,428,793 2.0441 3.36%
2016-06-14 0 3.570 3.570 3.580 3.570 3.640 7,450,439 26,772,149 3.5934 1.991 1.991 1.997 1.991 2.031 13,356,066 2.0045 -0.56%
2016-06-13 0 3.590 3.570 3.590 3.560 3.640 11,758,738 42,379,235 3.6041 2.003 1.991 2.003 1.986 2.031 21,079,359 2.0105 -1.91%
2016-06-10 0 3.660 3.670 3.680 3.660 3.820 10,074,000 37,307,030 3.7033 2.042 2.047 2.053 2.042 2.131 18,059,205 2.0658 -3.17%
2016-06-08 0 3.780 3.770 3.790 3.770 3.870 9,418,000 35,748,600 3.7958 2.109 2.103 2.114 2.103 2.159 16,883,223 2.1174 -2.07%
2016-06-07 0 3.860 3.840 3.850 3.730 3.860 12,567,900 47,855,408 3.8077 2.153 2.142 2.148 2.081 2.153 22,529,907 2.1241 3.76%
2016-06-06 0 3.720 3.710 3.720 3.650 3.730 14,916,000 55,082,490 3.6928 2.075 2.070 2.075 2.036 2.081 26,739,240 2.0600 1.09%
2016-06-03 0 3.680 3.680 3.690 3.600 3.690 11,492,000 41,883,910 3.6446 2.053 2.053 2.058 2.008 2.058 20,601,190 2.0331 2.22%
2016-06-02 0 3.600 3.590 3.610 3.590 3.750 27,572,000 100,479,328 3.6443 2.008 2.003 2.014 2.003 2.092 49,427,079 2.0329 -3.36%
2016-06-01 0 4.080 4.080 4.090 4.050 4.130 34,982,000 142,719,790 4.0798 2.078 2.078 2.083 2.063 2.104 68,683,416 2.0779 -0.97%
2016-05-31 0 4.120 4.110 4.120 4.040 4.140 23,472,000 96,238,920 4.1002 2.098 2.093 2.098 2.058 2.109 46,084,762 2.0883 2.49%
2016-05-30 0 4.020 4.010 4.030 3.810 4.040 22,045,248 87,691,785 3.9778 2.047 2.042 2.053 1.941 2.058 43,283,487 2.0260 5.79%
2016-05-27 0 3.800 3.800 3.810 3.760 3.840 12,716,000 48,448,878 3.8101 1.935 1.935 1.941 1.915 1.956 24,966,506 1.9406 0.80%
2016-05-26 0 3.770 3.760 3.770 3.730 3.840 12,618,200 47,580,480 3.7708 1.920 1.915 1.920 1.900 1.956 24,774,486 1.9205 -1.57%
2016-05-25 0 3.830 3.820 3.840 3.780 3.840 13,852,000 52,775,712 3.8100 1.951 1.946 1.956 1.925 1.956 27,196,920 1.9405 0.79%
2016-05-24 0 3.800 3.790 3.810 3.770 3.820 7,590,340 28,728,732 3.7849 1.935 1.930 1.941 1.920 1.946 14,902,821 1.9277 0.00%
2016-05-23 0 3.800 3.790 3.810 3.790 3.890 6,192,000 23,661,930 3.8214 1.935 1.930 1.941 1.930 1.981 12,157,330 1.9463 -0.78%
2016-05-20 0 3.830 3.830 3.840 3.710 3.940 19,044,720 73,607,364 3.8650 1.951 1.951 1.956 1.890 2.007 37,392,271 1.9685 3.23%
2016-05-19 0 3.710 3.710 3.720 3.700 3.800 9,108,000 33,992,660 3.7322 1.890 1.890 1.895 1.884 1.935 17,882,584 1.9009 -1.07%
2016-05-18 0 3.750 3.750 3.760 3.740 3.820 6,053,108 22,790,503 3.7651 1.910 1.910 1.915 1.905 1.946 11,884,630 1.9176 -2.60%
2016-05-17 0 3.850 3.840 3.850 3.730 3.870 7,823,579 29,782,293 3.8067 1.961 1.956 1.961 1.900 1.971 15,360,761 1.9389 2.67%
2016-05-16 0 3.750 3.750 3.760 3.740 3.820 7,799,525 29,392,097 3.7684 1.910 1.910 1.915 1.905 1.946 15,313,533 1.9194 -1.83%
2016-05-13 0 3.820 3.800 3.820 3.800 3.860 12,611,036 48,215,016 3.8232 1.946 1.935 1.946 1.935 1.966 24,760,420 1.9473 -1.04%
2016-05-12 0 3.860 3.850 3.860 3.800 3.900 14,801,928 57,105,207 3.8580 1.966 1.961 1.966 1.935 1.986 29,062,003 1.9649 0.00%
2016-05-11 0 3.860 3.860 3.890 3.850 3.940 9,008,013 35,022,728 3.8880 1.966 1.966 1.981 1.961 2.007 17,686,270 1.9802 -0.77%
2016-05-10 0 3.890 3.890 3.900 3.870 3.930 7,278,000 28,343,750 3.8944 1.981 1.981 1.986 1.971 2.002 14,289,575 1.9835 -0.51%
2016-05-09 0 3.910 3.910 3.920 3.900 3.980 10,100,000 39,587,540 3.9196 1.991 1.991 1.997 1.986 2.027 19,830,270 1.9963 -1.01%
2016-05-06 0 3.950 3.940 3.950 3.930 3.980 8,095,000 31,981,060 3.9507 2.012 2.007 2.012 2.002 2.027 15,893,667 2.0122 -0.50%
2016-05-05 0 3.970 3.970 3.980 3.920 3.980 9,776,000 38,670,200 3.9556 2.022 2.022 2.027 1.997 2.027 19,194,130 2.0147 0.25%
2016-05-04 0 3.960 3.950 3.960 3.880 3.980 8,898,728 35,116,111 3.9462 2.017 2.012 2.017 1.976 2.027 17,471,701 2.0099 2.06%
2016-05-03 0 3.880 3.880 3.890 3.880 3.990 16,778,000 65,874,374 3.9262 1.976 1.976 1.981 1.976 2.032 32,941,809 1.9997 -2.76%
2016-04-29 0 3.990 3.970 4.000 3.910 4.050 17,514,300 69,860,355 3.9888 2.032 2.022 2.037 1.991 2.063 34,387,455 2.0316 1.01%
2016-04-28 0 3.950 3.940 3.950 3.910 4.030 24,345,466 96,110,767 3.9478 2.012 2.007 2.012 1.991 2.053 47,799,719 2.0107 -1.00%
2016-04-27 0 3.990 3.970 3.990 3.950 4.170 50,357,196 204,558,371 4.0621 2.032 2.022 2.032 2.012 2.124 98,870,968 2.0689 -2.44%
2016-04-26 0 4.090 4.080 4.100 4.060 4.190 17,038,815 69,869,251 4.1006 2.083 2.078 2.088 2.068 2.134 33,453,891 2.0885 -2.15%
2016-04-25 0 4.180 4.160 4.170 4.160 4.350 25,751,698 108,740,044 4.2226 2.129 2.119 2.124 2.119 2.216 50,560,705 2.1507 -3.24%
2016-04-22 0 4.320 4.310 4.320 4.280 4.340 18,560,241 80,033,245 4.3121 2.200 2.195 2.200 2.180 2.210 36,441,048 2.1962 -0.23%
2016-04-21 0 4.330 4.310 4.320 4.220 4.350 24,606,594 106,075,871 4.3109 2.205 2.195 2.200 2.149 2.216 48,312,416 2.1956 1.41%
2016-04-20 0 4.270 4.260 4.270 4.240 4.520 41,462,176 179,443,697 4.3279 2.175 2.170 2.175 2.160 2.302 81,406,548 2.2043 -4.69%
2016-04-19 0 4.480 4.470 4.480 4.460 4.740 25,909,680 117,454,746 4.5332 2.282 2.277 2.282 2.272 2.414 50,870,886 2.3089 -4.48%
2016-04-18 0 4.690 4.670 4.700 4.620 4.730 14,632,796 68,295,271 4.6673 2.389 2.379 2.394 2.353 2.409 28,729,930 2.3771 -1.05%
2016-04-15 0 4.740 4.730 4.740 4.720 4.900 15,120,591 72,782,213 4.8135 2.414 2.409 2.414 2.404 2.496 29,687,663 2.4516 -3.46%
2016-04-14 0 4.910 4.890 4.930 4.890 4.990 9,722,468 47,871,945 4.9238 2.501 2.491 2.511 2.491 2.542 19,089,026 2.5078 0.00%
2016-04-13 0 4.910 4.900 4.910 4.840 4.980 16,693,632 82,053,536 4.9153 2.501 2.496 2.501 2.465 2.536 32,776,161 2.5035 1.66%
2016-04-12 0 4.830 4.830 4.850 4.810 4.900 9,877,702 47,848,197 4.8441 2.460 2.460 2.470 2.450 2.496 19,393,811 2.4672 -1.83%
2016-04-11 0 4.920 4.910 4.930 4.850 4.960 4,808,980 23,662,122 4.9204 2.506 2.501 2.511 2.470 2.526 9,441,918 2.5061 0.20%
2016-04-08 0 4.910 4.900 4.920 4.640 4.930 10,814,000 52,202,700 4.8273 2.501 2.496 2.506 2.363 2.511 21,232,132 2.4587 3.59%
2016-04-07 0 4.740 4.740 4.750 4.620 4.770 6,660,267 31,393,322 4.7135 2.414 2.414 2.419 2.353 2.429 13,076,722 2.4007 0.85%
2016-04-06 0 4.700 4.680 4.710 4.610 4.740 7,606,180 35,613,625 4.6822 2.394 2.384 2.399 2.348 2.414 14,933,921 2.3847 -0.42%
2016-04-05 0 4.720 4.710 4.720 4.700 4.840 7,684,186 36,437,380 4.7419 2.404 2.399 2.404 2.394 2.465 15,087,077 2.4151 -2.28%
2016-04-01 0 4.830 4.810 4.830 4.700 4.920 7,662,000 36,902,020 4.8162 2.460 2.450 2.460 2.394 2.506 15,043,518 2.4530 -2.23%
2016-03-31 0 4.940 4.910 4.950 4.880 4.980 12,134,000 59,773,240 4.9261 2.516 2.501 2.521 2.485 2.536 23,823,811 2.5090 1.65%
2016-03-30 0 4.860 4.860 4.890 4.770 4.890 14,509,700 70,080,861 4.8299 2.475 2.475 2.491 2.429 2.491 28,488,244 2.4600 2.75%
2016-03-29 0 4.730 4.730 4.740 4.710 4.850 7,320,000 34,997,300 4.7811 2.409 2.409 2.414 2.399 2.470 14,372,037 2.4351 -2.27%
2016-03-24 0 4.840 4.810 4.840 4.740 4.870 3,156,000 15,209,300 4.8192 2.465 2.450 2.465 2.414 2.480 6,196,468 2.4545 0.00%
2016-03-23 0 4.840 4.800 4.860 4.760 4.910 5,528,000 26,623,970 4.8162 2.465 2.445 2.475 2.424 2.501 10,853,637 2.4530 -0.62%
2016-03-22 0 4.870 4.870 4.880 4.850 4.970 4,742,000 23,154,610 4.8829 2.480 2.480 2.485 2.470 2.531 9,310,410 2.4870 -1.81%
2016-03-21 0 4.960 4.960 4.980 4.840 4.990 6,010,000 29,750,240 4.9501 2.526 2.526 2.536 2.465 2.542 11,799,992 2.5212 0.61%
2016-03-18 0 4.930 4.910 4.920 4.780 4.970 14,073,994 69,266,171 4.9216 2.511 2.501 2.506 2.435 2.531 27,632,782 2.5067 1.86%
2016-03-17 0 4.840 4.830 4.840 4.640 4.840 7,828,000 37,139,160 4.7444 2.465 2.460 2.465 2.363 2.465 15,369,441 2.4164 4.99%
2016-03-16 0 4.610 4.600 4.610 4.570 4.730 7,385,000 34,118,890 4.6200 2.348 2.343 2.348 2.328 2.409 14,499,658 2.3531 -2.54%
2016-03-15 0 4.730 4.710 4.740 4.640 4.740 5,011,200 23,542,460 4.6980 2.409 2.399 2.414 2.363 2.414 9,838,955 2.3928 -0.21%
2016-03-14 0 4.740 4.730 4.760 4.650 4.870 9,337,576 44,330,492 4.7475 2.414 2.409 2.424 2.368 2.480 18,333,332 2.4180 1.94%
2016-03-11 0 4.650 4.620 4.680 4.510 4.670 6,766,722 31,218,143 4.6135 2.368 2.353 2.384 2.297 2.379 13,285,735 2.3497 1.53%
2016-03-10 0 4.580 4.550 4.570 4.530 4.660 7,314,192 33,675,290 4.6041 2.333 2.317 2.328 2.307 2.373 14,360,634 2.3450 0.66%
2016-03-09 0 4.550 4.540 4.560 4.530 4.590 3,382,000 15,414,660 4.5579 2.317 2.312 2.323 2.307 2.338 6,640,195 2.3214 -0.44%
2016-03-08 0 4.570 4.550 4.560 4.490 4.680 4,917,100 22,376,981 4.5508 2.328 2.317 2.323 2.287 2.384 9,654,200 2.3178 -2.35%
2016-03-07 0 4.680 4.670 4.690 4.640 4.820 5,657,675 26,630,729 4.7070 2.384 2.379 2.389 2.363 2.455 11,108,240 2.3974 -1.06%
2016-03-04 0 4.730 4.720 4.730 4.560 4.740 10,600,421 49,171,273 4.6386 2.409 2.404 2.409 2.323 2.414 20,812,793 2.3626 3.05%
2016-03-03 0 4.590 4.560 4.570 4.530 4.630 11,576,000 52,856,615 4.5661 2.338 2.323 2.328 2.307 2.358 22,728,238 2.3256 1.10%
2016-03-02 0 4.540 4.520 4.550 4.360 4.560 6,862,240 30,777,260 4.4850 2.312 2.302 2.317 2.221 2.323 13,473,274 2.2843 3.18%
2016-03-01 0 4.400 4.360 4.400 4.240 4.410 6,596,000 28,430,160 4.3102 2.241 2.221 2.241 2.160 2.246 12,950,541 2.1953 4.27%
2016-02-29 0 4.220 4.210 4.250 4.200 4.410 8,625,000 36,662,690 4.2507 2.149 2.144 2.165 2.139 2.246 16,934,265 2.1650 -3.87%
2016-02-26 0 4.390 4.390 4.410 4.320 4.410 5,050,065 22,064,601 4.3692 2.236 2.236 2.246 2.200 2.246 9,915,263 2.2253 0.92%
2016-02-25 0 4.350 4.350 4.370 4.310 4.430 10,222,307 44,635,826 4.3665 2.216 2.216 2.226 2.195 2.256 20,070,406 2.2240 0.00%
2016-02-24 0 4.350 4.350 4.370 4.340 4.490 10,226,181 45,028,863 4.4033 2.216 2.216 2.226 2.210 2.287 20,078,013 2.2427 -2.68%
2016-02-23 0 4.470 4.450 4.480 4.360 4.540 11,054,000 48,960,252 4.4292 2.277 2.266 2.282 2.221 2.312 21,703,347 2.2559 -0.89%
2016-02-22 0 4.510 4.490 4.510 4.470 4.560 7,790,000 35,095,270 4.5052 2.297 2.287 2.297 2.277 2.323 15,294,832 2.2946 0.00%
2016-02-19 0 4.510 4.500 4.530 4.500 4.580 8,661,140 39,199,928 4.5260 2.297 2.292 2.307 2.292 2.333 17,005,222 2.3052 -3.22%
2016-02-18 0 4.660 4.650 4.660 4.410 4.660 10,458,000 47,740,810 4.5650 2.373 2.368 2.373 2.246 2.373 20,533,164 2.3251 4.72%
2016-02-17 0 4.450 4.430 4.460 4.320 4.520 5,703,285 25,097,503 4.4005 2.266 2.256 2.272 2.200 2.302 11,197,790 2.2413 0.68%
2016-02-16 0 4.420 4.400 4.440 4.340 4.460 5,798,323 25,632,732 4.4207 2.251 2.241 2.261 2.210 2.272 11,384,387 2.2516 1.14%
2016-02-15 0 4.370 4.360 4.380 4.170 4.470 8,083,866 35,141,476 4.3471 2.226 2.221 2.231 2.124 2.277 15,871,806 2.2141 5.81%
2016-02-12 0 4.130 4.130 4.140 4.030 4.160 4,616,000 19,039,270 4.1246 2.104 2.104 2.109 2.053 2.119 9,063,022 2.1008 0.98%
2016-02-11 0 4.090 4.090 4.130 4.050 4.430 10,050,000 41,777,330 4.1569 2.083 2.083 2.104 2.063 2.256 19,732,100 2.1172 -8.09%
2016-02-05 0 4.450 4.430 4.450 4.420 4.510 3,542,000 15,771,470 4.4527 2.266 2.256 2.266 2.251 2.297 6,954,338 2.2679 0.00%
2016-02-04 0 4.450 4.440 4.450 4.420 4.580 3,856,977 17,219,687 4.4646 2.266 2.261 2.266 2.251 2.333 7,572,762 2.2739 -0.89%
2016-02-03 0 4.490 4.480 4.500 4.360 4.570 11,095,624 49,800,832 4.4883 2.287 2.282 2.292 2.221 2.328 21,785,071 2.2860 -0.44%
2016-02-02 0 4.510 4.500 4.510 4.400 4.540 7,478,656 33,554,014 4.4866 2.297 2.292 2.297 2.241 2.312 14,683,541 2.2851 0.22%
2016-02-01 0 4.500 4.500 4.530 4.430 4.660 6,426,000 29,036,400 4.5186 2.292 2.292 2.307 2.256 2.373 12,616,764 2.3014 -1.96%
2016-01-29 0 4.590 4.560 4.600 4.220 4.600 7,398,000 33,244,480 4.4937 2.338 2.323 2.343 2.149 2.343 14,525,182 2.2887 7.75%
2016-01-28 0 4.260 4.250 4.280 4.130 4.280 7,832,000 33,070,910 4.2225 2.170 2.165 2.180 2.104 2.180 15,377,294 2.1506 1.43%
2016-01-27 0 4.200 4.180 4.200 4.180 4.330 6,302,000 26,642,460 4.2276 2.139 2.129 2.139 2.129 2.205 12,373,303 2.1532 0.48%
2016-01-26 0 4.180 4.180 4.200 4.160 4.360 6,172,600 26,247,856 4.2523 2.129 2.129 2.139 2.119 2.221 12,119,240 2.1658 -3.46%
2016-01-25 0 4.330 4.320 4.350 4.320 4.460 9,604,000 42,020,208 4.3753 2.205 2.200 2.216 2.200 2.272 18,856,427 2.2284 -1.59%
2016-01-22 0 4.400 4.390 4.410 4.270 4.440 10,392,000 45,095,512 4.3394 2.241 2.236 2.246 2.175 2.261 20,403,581 2.2102 3.04%
2016-01-21 0 4.270 4.270 4.280 4.270 4.560 10,737,000 47,354,446 4.4104 2.175 2.175 2.180 2.175 2.323 21,080,951 2.2463 -3.83%
2016-01-20 0 4.440 4.440 4.450 4.420 4.750 8,824,234 39,724,820 4.5018 2.261 2.261 2.266 2.251 2.419 17,325,440 2.2929 -4.72%
2016-01-19 0 4.660 4.650 4.670 4.490 4.700 9,266,000 43,004,286 4.6411 2.373 2.368 2.379 2.287 2.394 18,192,800 2.3638 3.79%
2016-01-18 0 4.490 4.490 4.520 4.490 4.640 7,561,000 34,493,760 4.5621 2.287 2.287 2.302 2.287 2.363 14,845,215 2.3236 -0.88%
2016-01-15 0 4.530 4.520 4.560 4.510 4.740 10,435,525 48,368,582 4.6350 2.307 2.302 2.323 2.297 2.414 20,489,037 2.3607 -3.62%
2016-01-14 0 4.700 4.690 4.720 4.650 4.760 3,956,717 18,591,340 4.6987 2.394 2.389 2.404 2.368 2.424 7,768,591 2.3931 -1.47%
2016-01-13 0 4.770 4.760 4.790 4.750 4.950 4,955,841 24,036,436 4.8501 2.429 2.424 2.440 2.419 2.521 9,730,264 2.4703 -0.63%
2016-01-12 0 4.800 4.800 4.810 4.760 4.940 7,450,000 36,066,460 4.8411 2.445 2.445 2.450 2.424 2.516 14,627,278 2.4657 -0.83%
2016-01-11 0 4.840 4.860 4.880 4.810 4.900 12,352,208 59,983,403 4.8561 2.465 2.475 2.485 2.450 2.496 24,252,239 2.4733 -3.59%
2016-01-08 0 5.020 5.010 5.030 4.860 5.060 7,820,000 38,982,990 4.9850 2.557 2.552 2.562 2.475 2.577 15,353,734 2.5390 1.62%
2016-01-07 0 4.940 4.920 4.930 4.900 5.120 15,563,785 77,515,912 4.9805 2.516 2.506 2.511 2.496 2.608 30,557,827 2.5367 -4.82%
2016-01-06 0 5.190 5.180 5.190 5.060 5.190 14,483,569 74,401,190 5.1369 2.643 2.638 2.643 2.577 2.643 28,436,939 2.6164 2.57%
2016-01-05 0 5.060 5.060 5.070 4.890 5.090 14,327,604 71,838,882 5.0140 2.577 2.577 2.582 2.491 2.592 28,130,718 2.5538 4.33%
2016-01-04 0 4.850 4.840 4.860 4.820 5.100 8,076,040 40,032,288 4.9569 2.470 2.465 2.475 2.455 2.598 15,856,441 2.5247 -3.96%
2015-12-31 0 5.050 5.030 5.060 5.020 5.090 2,180,000 10,989,490 5.0411 2.572 2.562 2.577 2.557 2.592 4,280,197 2.5675 -0.39%
2015-12-30 0 5.070 5.060 5.100 5.050 5.130 6,286,000 31,939,286 5.0810 2.582 2.577 2.598 2.572 2.613 12,341,889 2.5879 -1.36%
2015-12-29 0 5.140 5.120 5.140 5.070 5.160 10,403,942 53,352,297 5.1281 2.618 2.608 2.618 2.582 2.628 20,427,027 2.6118 -0.19%
2015-12-28 0 5.150 5.130 5.160 5.100 5.230 7,483,453 38,829,327 5.1887 2.623 2.613 2.628 2.598 2.664 14,692,960 2.6427 -1.53%
2015-12-24 0 5.230 5.230 5.240 5.010 5.280 6,105,240 31,720,929 5.1957 2.664 2.664 2.669 2.552 2.689 11,986,986 2.6463 3.56%
2015-12-23 0 5.050 5.030 5.050 4.940 5.050 6,533,879 32,695,402 5.0040 2.572 2.562 2.572 2.516 2.572 12,828,573 2.5486 1.00%
2015-12-22 0 5.000 4.990 5.010 4.980 5.060 5,656,588 28,319,643 5.0065 2.547 2.542 2.552 2.536 2.577 11,106,106 2.5499 -0.20%
2015-12-21 0 5.010 5.000 5.030 4.970 5.060 6,131,661 30,733,646 5.0123 2.552 2.547 2.562 2.531 2.577 12,038,861 2.5529 0.40%
2015-12-18 0 4.990 4.960 5.000 4.910 5.040 11,841,949 59,173,733 4.9970 2.542 2.526 2.547 2.501 2.567 23,250,400 2.5451 -1.77%
2015-12-17 0 5.080 5.060 5.080 4.850 5.090 11,135,272 55,935,591 5.0233 2.587 2.577 2.587 2.470 2.592 21,862,916 2.5585 4.96%
2015-12-16 0 4.840 4.840 4.860 4.770 4.910 14,579,908 71,042,650 4.8726 2.465 2.465 2.475 2.429 2.501 28,626,090 2.4817 1.89%
2015-12-15 0 4.750 4.750 4.780 4.610 4.810 5,797,152 27,498,587 4.7435 2.419 2.419 2.435 2.348 2.450 11,382,088 2.4160 2.59%
2015-12-14 0 4.630 4.630 4.640 4.530 4.720 19,863,463 91,325,886 4.5977 2.358 2.358 2.363 2.307 2.404 38,999,785 2.3417 -2.11%
2015-12-11 0 4.730 4.730 4.750 4.710 4.860 8,884,913 42,300,244 4.7609 2.409 2.409 2.419 2.399 2.475 17,444,576 2.4248 -1.46%
2015-12-10 0 4.800 4.800 4.810 4.790 4.890 8,366,468 40,456,065 4.8355 2.445 2.445 2.450 2.440 2.491 16,426,665 2.4628 -0.83%
2015-12-09 0 4.840 4.830 4.840 4.830 4.900 8,782,052 42,730,218 4.8656 2.465 2.460 2.465 2.460 2.496 17,242,620 2.4782 -1.63%
2015-12-08 0 4.920 4.900 4.930 4.880 4.960 11,202,686 54,989,392 4.9086 2.506 2.496 2.511 2.485 2.526 21,995,276 2.5001 -1.20%
2015-12-07 0 4.980 4.980 5.010 4.980 5.100 10,162,680 50,983,913 5.0168 2.536 2.536 2.552 2.536 2.598 19,953,335 2.5552 -2.16%
2015-12-04 0 5.090 5.090 5.100 5.080 5.180 9,280,000 47,549,784 5.1239 2.592 2.592 2.598 2.587 2.638 18,220,287 2.6097 -2.49%
2015-12-03 0 5.220 5.190 5.230 5.090 5.230 6,314,849 32,798,400 5.1939 2.659 2.643 2.664 2.592 2.664 12,398,531 2.6453 0.58%
2015-12-02 0 5.190 5.180 5.190 5.120 5.200 6,072,867 31,455,559 5.1797 2.643 2.638 2.643 2.608 2.648 11,923,425 2.6381 -0.38%
2015-12-01 0 5.210 5.210 5.220 4.990 5.220 18,221,607 93,108,822 5.1098 2.654 2.654 2.659 2.542 2.659 35,776,176 2.6025 6.33%
2015-11-30 0 4.900 4.890 4.900 4.860 5.010 21,080,574 103,447,216 4.9072 2.496 2.491 2.496 2.475 2.552 41,389,452 2.4994 -0.20%
2015-11-27 0 4.910 4.900 4.910 4.890 5.100 9,652,421 47,773,240 4.9494 2.501 2.496 2.501 2.491 2.598 18,951,496 2.5208 -4.10%
2015-11-26 0 5.120 5.110 5.140 5.040 5.140 6,968,660 35,591,563 5.1074 2.608 2.603 2.618 2.567 2.618 13,682,219 2.6013 1.39%
2015-11-25 0 5.050 5.040 5.050 5.010 5.130 10,653,680 53,950,272 5.0640 2.572 2.567 2.572 2.552 2.613 20,917,361 2.5792 -2.13%
2015-11-24 0 5.160 5.140 5.150 5.080 5.200 8,233,312 42,603,477 5.1745 2.628 2.618 2.623 2.587 2.648 16,165,228 2.6355 1.18%
2015-11-23 0 5.100 5.080 5.100 5.070 5.260 6,670,000 34,331,818 5.1472 2.598 2.587 2.598 2.582 2.679 13,095,832 2.6216 -2.49%
2015-11-20 0 5.230 5.210 5.240 5.180 5.350 7,870,000 41,113,705 5.2241 2.664 2.654 2.669 2.638 2.725 15,451,903 2.6608 -2.06%
2015-11-19 0 5.340 5.330 5.340 5.220 5.390 15,606,000 83,018,620 5.3197 2.720 2.715 2.720 2.659 2.745 30,640,712 2.7094 1.71%
2015-11-18 0 5.250 5.240 5.250 5.070 5.290 21,846,646 113,800,036 5.2090 2.674 2.669 2.674 2.582 2.694 42,893,553 2.6531 3.55%
2015-11-17 0 5.070 5.050 5.070 5.020 5.180 10,040,000 51,215,830 5.1012 2.582 2.572 2.582 2.557 2.638 19,712,466 2.5981 0.00%
2015-11-16 0 5.070 5.060 5.070 4.890 5.100 16,000,000 80,543,111 5.0339 2.582 2.577 2.582 2.491 2.598 31,414,289 2.5639 0.00%
2015-11-13 0 5.070 5.050 5.080 4.960 5.410 36,601,802 185,842,331 5.0774 2.582 2.572 2.587 2.526 2.755 71,863,724 2.5860 -7.31%
2015-11-12 0 5.470 5.460 5.470 5.430 5.580 8,980,000 49,234,484 5.4827 2.786 2.781 2.786 2.766 2.842 17,631,270 2.7925 -1.62%
2015-11-11 0 5.560 5.530 5.560 5.430 5.570 11,928,974 65,994,715 5.5323 2.832 2.817 2.832 2.766 2.837 23,421,265 2.8177 0.36%
2015-11-10 0 5.540 5.520 5.550 5.510 5.740 9,748,000 54,331,434 5.5736 2.822 2.811 2.827 2.806 2.924 19,139,155 2.8388 -2.98%
2015-11-09 0 5.710 5.690 5.710 5.670 5.790 6,556,000 37,452,730 5.7127 2.908 2.898 2.908 2.888 2.949 12,872,005 2.9096 0.35%
2015-11-06 0 5.690 5.670 5.720 5.580 5.740 9,384,000 53,265,608 5.6762 2.898 2.888 2.913 2.842 2.924 18,424,480 2.8910 2.15%
2015-11-05 0 5.570 5.550 5.580 5.550 5.730 14,138,000 79,622,920 5.6318 2.837 2.827 2.842 2.827 2.918 27,758,451 2.8684 -0.18%
2015-11-04 0 5.580 5.570 5.590 5.510 5.650 26,537,055 147,809,229 5.5699 2.842 2.837 2.847 2.806 2.878 52,102,669 2.8369 -0.36%
2015-11-03 0 5.600 5.560 5.630 5.490 5.630 13,983,343 77,439,234 5.5380 2.852 2.832 2.867 2.796 2.867 27,454,798 2.8206 2.00%
2015-11-02 0 5.490 5.480 5.500 5.460 5.740 12,903,000 71,830,144 5.5669 2.796 2.791 2.801 2.781 2.924 25,333,660 2.8354 -3.68%
2015-10-30 0 5.700 5.710 5.740 5.660 6.120 23,609,380 136,664,204 5.7886 2.903 2.908 2.924 2.883 3.117 46,354,493 2.9482 -6.40%
2015-10-29 0 6.090 6.070 6.100 6.070 6.180 7,939,870 48,405,410 6.0965 3.102 3.092 3.107 3.092 3.148 15,589,086 3.1051 -0.33%
2015-10-28 0 6.110 6.100 6.110 6.080 6.260 15,220,332 94,090,445 6.1819 3.112 3.107 3.112 3.097 3.188 29,883,494 3.1486 -0.49%
2015-10-27 0 6.140 6.140 6.150 6.020 6.230 20,881,271 128,425,249 6.1503 3.127 3.127 3.132 3.066 3.173 40,998,142 3.1325 -2.69%
2015-10-26 0 6.310 6.260 6.280 6.190 6.750 21,714,000 138,037,614 6.3571 3.214 3.188 3.199 3.153 3.438 42,633,117 3.2378 -5.54%
2015-10-23 0 6.680 6.670 6.700 6.610 6.770 11,574,312 77,596,309 6.7042 3.402 3.397 3.412 3.367 3.448 22,724,924 3.4146 0.30%
2015-10-22 0 6.660 6.630 6.670 6.480 6.680 10,481,600 69,500,880 6.6308 3.392 3.377 3.397 3.300 3.402 20,579,501 3.3772 1.37%
2015-10-20 0 6.570 6.570 6.580 6.350 6.780 25,322,912 168,262,765 6.6447 3.346 3.346 3.351 3.234 3.453 49,718,829 3.3843 2.82%
2015-10-19 0 6.390 6.360 6.410 6.360 6.480 8,989,627 57,465,695 6.3924 3.255 3.239 3.265 3.239 3.300 17,650,171 3.2558 0.47%
2015-10-16 0 6.360 6.330 6.340 6.330 6.680 14,524,141 94,194,687 6.4854 3.239 3.224 3.229 3.224 3.402 28,516,597 3.3032 -2.60%
2015-10-15 0 6.530 6.500 6.530 6.270 6.540 15,129,161 97,561,691 6.4486 3.326 3.311 3.326 3.193 3.331 29,704,490 3.2844 4.15%
2015-10-14 0 6.270 6.240 6.300 6.180 6.370 14,582,865 91,693,265 6.2877 3.193 3.178 3.209 3.148 3.244 28,631,896 3.2025 0.97%
2015-10-13 0 6.210 6.200 6.210 6.120 6.420 34,736,893 215,998,693 6.2181 3.163 3.158 3.163 3.117 3.270 68,202,174 3.1670 -2.51%
2015-10-12 0 6.370 6.330 6.380 6.330 6.530 14,589,633 94,149,269 6.4532 3.244 3.224 3.249 3.224 3.326 28,645,184 3.2867 -1.85%
2015-10-09 0 6.490 6.490 6.500 6.410 6.720 7,516,570 49,448,091 6.5785 3.306 3.306 3.311 3.265 3.423 14,757,981 3.3506 -1.82%
2015-10-08 0 6.610 6.570 6.630 6.500 6.820 5,038,000 33,315,640 6.6129 3.367 3.346 3.377 3.311 3.474 9,891,574 3.3681 -2.51%
2015-10-07 0 6.780 6.760 6.780 6.560 6.850 11,068,000 74,156,210 6.7001 3.453 3.443 3.453 3.341 3.489 21,730,834 3.4125 1.50%
2015-10-06 0 6.680 6.650 6.710 6.540 6.780 5,570,823 37,080,705 6.6562 3.402 3.387 3.418 3.331 3.453 10,937,715 3.3902 0.45%
2015-10-05 0 6.650 6.630 6.660 6.490 6.740 8,362,000 55,274,740 6.6102 3.387 3.377 3.392 3.306 3.433 16,417,893 3.3667 1.99%
2015-10-02 0 6.520 6.500 6.520 6.010 6.570 15,020,000 94,474,292 6.2899 3.321 3.311 3.321 3.061 3.346 29,490,164 3.2036 8.13%
2015-09-30 0 6.030 6.000 6.030 5.960 6.330 18,789,400 114,721,942 6.1057 3.071 3.056 3.071 3.036 3.224 36,890,977 3.1098 -0.50%
2015-09-29 0 6.060 6.050 6.070 5.950 6.100 6,325,930 38,175,622 6.0348 3.086 3.081 3.092 3.030 3.107 12,420,287 3.0737 -2.42%
2015-09-25 0 6.210 6.200 6.210 6.160 6.460 3,567,000 22,298,340 6.2513 3.163 3.158 3.163 3.137 3.290 7,003,423 3.1839 -3.12%
2015-09-24 0 6.410 6.420 6.430 6.170 6.430 5,614,108 35,406,518 6.3067 3.265 3.270 3.275 3.143 3.275 11,022,701 3.2121 3.55%
2015-09-23 0 6.190 6.180 6.190 6.120 6.610 10,539,972 66,134,667 6.2747 3.153 3.148 3.153 3.117 3.367 20,694,108 3.1958 -6.21%
2015-09-22 0 6.600 6.550 6.600 6.510 6.700 3,752,000 24,778,070 6.6040 3.362 3.336 3.362 3.316 3.412 7,366,651 3.3635 -0.15%
2015-09-21 0 6.610 6.600 6.650 6.460 6.710 2,552,802 16,854,549 6.6024 3.367 3.362 3.387 3.290 3.418 5,012,154 3.3627 -1.20%
2015-09-18 0 6.690 6.680 6.740 6.660 6.820 3,465,462 23,314,943 6.7278 3.407 3.402 3.433 3.392 3.474 6,804,064 3.4266 -0.74%
2015-09-17 0 6.740 6.710 6.750 6.630 6.880 5,870,000 39,574,818 6.7419 3.433 3.418 3.438 3.377 3.504 11,525,117 3.4338 1.81%
2015-09-16 0 6.620 6.620 6.630 6.420 6.790 5,487,546 36,220,554 6.6005 3.372 3.372 3.377 3.270 3.458 10,774,210 3.3618 2.16%
2015-09-15 0 6.480 6.420 6.490 6.280 6.590 3,452,468 22,132,733 6.4107 3.300 3.270 3.306 3.199 3.356 6,778,552 3.2651 0.78%
2015-09-14 0 6.430 6.450 6.510 6.400 6.770 4,917,369 32,022,693 6.5122 3.275 3.285 3.316 3.260 3.448 9,654,728 3.3168 -2.58%
2015-09-11 0 6.600 6.590 6.610 6.540 6.810 6,459,633 43,248,191 6.6951 3.362 3.356 3.367 3.331 3.468 12,682,799 3.4100 0.30%
2015-09-10 0 6.580 6.560 6.610 6.550 6.950 12,207,014 81,851,336 6.7053 3.351 3.341 3.367 3.336 3.540 23,967,166 3.4151 0.77%
2015-09-09 0 6.530 6.510 6.580 6.120 6.710 7,050,000 45,981,886 6.5223 3.326 3.316 3.351 3.117 3.418 13,841,921 3.3219 6.87%
2015-09-08 0 6.110 6.110 6.130 5.840 6.130 5,084,692 30,492,088 5.9968 3.112 3.112 3.122 2.974 3.122 9,983,249 3.0543 1.83%
2015-09-07 0 6.000 5.960 6.000 5.810 6.140 3,674,000 22,094,008 6.0136 3.056 3.036 3.056 2.959 3.127 7,213,506 3.0629 1.52%
2015-09-04 0 5.910 5.840 5.940 5.780 6.080 7,881,468 46,598,596 5.9124 3.010 2.974 3.025 2.944 3.097 15,474,419 3.0113 0.34%
2015-09-02 0 5.890 5.880 5.950 5.800 6.140 9,004,227 53,804,320 5.9755 3.000 2.995 3.030 2.954 3.127 17,678,837 3.0434 0.34%
2015-09-01 0 5.870 5.870 5.910 5.860 6.180 8,544,882 51,219,401 5.9942 2.990 2.990 3.010 2.985 3.148 16,776,962 3.0530 -6.97%
2015-08-31 0 6.310 6.210 6.330 6.160 6.600 10,730,735 67,249,248 6.2670 3.214 3.163 3.224 3.137 3.362 21,068,650 3.1919 -3.81%
2015-08-28 0 6.560 6.510 6.580 6.320 6.800 21,759,506 141,635,937 6.5092 3.341 3.316 3.351 3.219 3.463 42,722,463 3.3153 -2.09%
2015-08-27 0 6.700 6.640 6.700 6.100 6.710 15,435,648 98,464,190 6.3790 3.412 3.382 3.412 3.107 3.418 30,306,244 3.2490 12.79%
2015-08-26 0 5.940 5.900 5.920 5.400 5.980 12,233,364 71,044,602 5.8074 3.025 3.005 3.015 2.750 3.046 24,018,902 2.9579 7.03%
2015-08-25 0 5.550 5.540 5.550 5.430 6.050 26,151,439 147,899,527 5.6555 2.827 2.822 2.827 2.766 3.081 51,345,553 2.8805 -6.41%
2015-08-24 0 5.930 5.930 5.960 5.410 5.960 24,832,589 144,189,867 5.8065 3.020 3.020 3.036 2.755 3.036 48,756,133 2.9574 -0.50%
2015-08-21 0 5.960 5.960 5.990 5.920 6.200 21,406,959 129,183,644 6.0347 3.036 3.036 3.051 3.015 3.158 42,030,274 3.0736 -5.85%
2015-08-20 0 6.330 6.320 6.370 6.300 6.860 11,694,605 76,477,543 6.5396 3.224 3.219 3.244 3.209 3.494 22,961,106 3.3307 -6.91%
2015-08-19 0 6.800 6.790 6.800 6.760 7.020 7,094,340 48,377,920 6.8192 3.463 3.458 3.463 3.443 3.575 13,928,978 3.4732 -2.02%
2015-08-18 0 6.940 6.910 6.970 6.890 7.140 5,409,138 37,967,670 7.0192 3.535 3.519 3.550 3.509 3.637 10,620,264 3.5750 0.29%
2015-08-17 0 6.920 6.900 6.930 6.870 7.130 8,588,000 59,611,418 6.9412 3.525 3.514 3.530 3.499 3.631 16,861,619 3.5353 -1.28%
2015-08-14 0 7.010 7.000 7.020 6.960 7.180 7,470,950 52,447,384 7.0202 3.570 3.565 3.575 3.545 3.657 14,668,411 3.5755 -1.68%
2015-08-13 0 7.130 7.110 7.140 7.000 7.210 10,135,557 72,241,746 7.1276 3.631 3.621 3.637 3.565 3.672 19,900,082 3.6302 0.56%
2015-08-12 0 7.090 7.080 7.130 6.800 7.210 8,488,843 59,984,953 7.0663 3.611 3.606 3.631 3.463 3.672 16,666,935 3.5990 -3.54%
2015-08-11 0 7.350 7.330 7.350 7.290 7.500 7,674,500 56,669,960 7.3842 3.744 3.733 3.744 3.713 3.820 15,068,060 3.7609 -0.81%
2015-08-10 0 7.410 7.360 7.420 7.090 7.480 5,955,000 43,631,040 7.3268 3.774 3.749 3.779 3.611 3.810 11,692,006 3.7317 2.63%
2015-08-07 0 7.220 7.220 7.260 7.000 7.390 8,838,000 64,025,570 7.2444 3.677 3.677 3.698 3.565 3.764 17,352,468 3.6897 1.69%
2015-08-06 0 7.100 7.100 7.110 7.060 7.410 26,040,000 186,988,250 7.1808 3.616 3.616 3.621 3.596 3.774 51,126,755 3.6573 -5.21%
2015-08-05 0 7.490 7.460 7.520 7.340 7.580 3,781,066 28,234,458 7.4673 3.815 3.800 3.830 3.738 3.861 7,423,719 3.8033 -1.32%
2015-08-04 0 7.590 7.550 7.610 7.410 7.640 6,593,014 49,593,950 7.5222 3.866 3.845 3.876 3.774 3.891 12,944,678 3.8312 -0.52%
2015-08-03 0 7.630 7.600 7.640 7.520 7.860 3,910,067 29,877,262 7.6411 3.886 3.871 3.891 3.830 4.003 7,676,998 3.8918 -2.68%
2015-07-31 0 7.840 7.760 7.860 7.540 7.860 5,890,909 45,384,739 7.7042 3.993 3.952 4.003 3.840 4.003 11,566,170 3.9239 1.95%
2015-07-30 0 7.690 7.650 7.690 7.400 7.780 5,432,016 41,211,441 7.5868 3.917 3.896 3.917 3.769 3.963 10,665,182 3.8641 1.05%
2015-07-29 0 7.610 7.610 7.650 7.490 7.840 6,293,745 47,828,494 7.5994 3.876 3.876 3.896 3.815 3.993 12,357,095 3.8705 0.79%
2015-07-28 0 7.550 7.550 7.600 7.270 7.660 7,612,404 57,327,153 7.5308 3.845 3.845 3.871 3.703 3.901 14,946,141 3.8356 -0.92%
2015-07-27 0 7.620 7.610 7.630 7.600 7.880 4,178,308 32,119,001 7.6871 3.881 3.876 3.886 3.871 4.013 8,203,661 3.9152 -4.99%
2015-07-24 0 8.020 8.010 8.020 7.870 8.100 5,550,000 44,274,760 7.9774 4.085 4.080 4.085 4.008 4.126 10,896,831 4.0631 -0.87%
2015-07-23 0 8.090 8.090 8.140 7.930 8.180 3,643,500 29,516,410 8.1011 4.120 4.120 4.146 4.039 4.166 7,153,623 4.1261 0.62%
2015-07-22 0 8.040 8.000 8.040 7.930 8.270 5,747,819 46,009,075 8.0046 4.095 4.075 4.095 4.039 4.212 11,285,228 4.0769 -2.31%
2015-07-21 0 8.230 8.170 8.240 7.890 8.240 3,837,028 31,168,314 8.1230 4.192 4.161 4.197 4.019 4.197 7,533,594 4.1372 3.13%
2015-07-20 0 7.980 7.990 8.020 7.890 8.300 2,101,332 16,771,629 7.9814 4.064 4.069 4.085 4.019 4.227 4,125,741 4.0651 -2.80%
2015-07-17 0 8.210 8.170 8.220 8.130 8.490 6,103,648 50,385,824 8.2550 4.182 4.161 4.187 4.141 4.324 11,983,860 4.2045 2.75%
2015-07-16 0 7.990 7.950 8.000 7.760 8.010 4,316,000 34,119,190 7.9053 4.069 4.049 4.075 3.952 4.080 8,474,004 4.0263 2.70%
2015-07-15 0 7.780 7.710 7.780 7.570 7.980 4,577,064 35,436,946 7.7423 3.963 3.927 3.963 3.856 4.064 8,986,576 3.9433 -1.52%
2015-07-14 0 7.900 7.900 7.960 7.790 8.170 9,320,598 73,831,360 7.9213 4.024 4.024 4.054 3.968 4.161 18,299,997 4.0345 -3.30%
2015-07-13 0 8.170 8.100 8.180 7.430 8.180 10,205,761 79,905,917 7.8295 4.161 4.126 4.166 3.784 4.166 20,037,920 3.9877 7.22%
2015-07-10 0 7.620 7.670 7.680 7.430 7.980 6,091,468 46,957,998 7.7088 3.881 3.907 3.912 3.784 4.064 11,959,946 3.9263 3.81%
2015-07-09 0 7.340 7.340 7.350 6.540 7.480 11,418,806 83,152,612 7.2821 3.738 3.738 3.744 3.331 3.810 22,419,604 3.7089 6.84%
2015-07-08 0 6.870 6.750 6.770 6.500 7.410 19,784,840 137,832,130 6.9666 3.499 3.438 3.448 3.311 3.774 38,845,417 3.5482 -9.96%
2015-07-07 0 7.630 7.620 7.640 7.590 8.080 18,601,532 143,206,017 7.6986 3.886 3.881 3.891 3.866 4.115 36,522,119 3.9211 -0.52%
2015-07-06 0 7.670 7.670 7.690 7.290 8.170 11,017,271 83,051,808 7.5383 3.907 3.907 3.917 3.713 4.161 21,631,233 3.8394 -3.16%
2015-07-03 0 7.920 7.920 7.930 7.730 8.300 5,252,800 41,747,612 7.9477 4.034 4.034 4.039 3.937 4.227 10,313,311 4.0479 -2.82%
2015-07-02 0 8.150 8.110 8.150 7.940 8.550 10,802,829 88,256,131 8.1697 4.151 4.131 4.151 4.044 4.355 21,210,199 4.1610 -5.12%
2015-06-30 0 8.590 8.650 8.670 8.260 8.680 7,707,797 65,774,095 8.5334 4.375 4.406 4.416 4.207 4.421 15,133,435 4.3463 0.47%
2015-06-29 0 8.550 8.550 8.590 8.030 8.630 11,165,768 93,662,777 8.3884 4.355 4.355 4.375 4.090 4.395 21,922,791 4.2724 4.52%
2015-06-26 0 8.180 8.180 8.190 8.060 8.650 10,273,400 85,150,928 8.2885 4.166 4.166 4.171 4.105 4.406 20,170,722 4.2215 -5.98%
2015-06-25 0 8.700 8.680 8.760 8.520 9.050 10,825,278 94,729,688 8.7508 4.431 4.421 4.462 4.339 4.609 21,254,276 4.4570 -0.34%
2015-06-24 0 8.730 8.710 8.740 8.520 8.940 13,415,225 117,252,823 8.7403 4.446 4.436 4.451 4.339 4.553 26,339,359 4.4516 1.51%
2015-06-23 0 8.600 8.600 8.670 8.120 8.780 7,392,868 62,802,993 8.4951 4.380 4.380 4.416 4.136 4.472 14,515,106 4.3267 6.17%
2015-06-22 0 8.100 8.090 8.100 8.010 8.270 3,718,666 30,236,316 8.1310 4.126 4.120 4.126 4.080 4.212 7,301,203 4.1413 -0.86%
2015-06-19 0 8.170 8.150 8.270 8.020 8.320 9,272,639 76,207,665 8.2186 4.161 4.151 4.212 4.085 4.238 18,205,835 4.1859 1.24%
2015-06-18 0 8.070 8.080 8.090 7.970 8.230 5,655,557 45,684,686 8.0778 4.110 4.115 4.120 4.059 4.192 11,104,081 4.1142 -0.86%
2015-06-17 0 8.140 8.140 8.200 7.690 8.280 13,763,578 111,359,078 8.0909 4.146 4.146 4.176 3.917 4.217 27,023,313 4.1209 4.76%
2015-06-16 0 7.770 7.760 7.790 7.750 8.210 10,835,152 85,781,472 7.9170 3.957 3.952 3.968 3.947 4.182 21,273,662 4.0323 -5.36%
2015-06-15 0 8.210 8.190 8.210 8.190 8.490 4,779,442 39,481,543 8.2607 4.182 4.171 4.182 4.171 4.324 9,383,923 4.2074 -3.30%
2015-06-12 0 8.490 8.500 8.510 8.400 8.570 5,050,100 42,663,565 8.4481 4.324 4.329 4.334 4.278 4.365 9,915,331 4.3028 0.00%
2015-06-11 0 8.490 8.460 8.500 8.410 8.580 5,046,860 42,783,499 8.4773 4.324 4.309 4.329 4.283 4.370 9,908,970 4.3177 0.35%
2015-06-10 0 8.460 8.410 8.460 8.370 8.800 5,740,617 49,094,909 8.5522 4.309 4.283 4.309 4.263 4.482 11,271,087 4.3558 -2.42%
2015-06-09 0 8.670 8.700 8.720 8.560 8.930 5,398,605 46,860,008 8.6800 4.416 4.431 4.441 4.360 4.548 10,599,584 4.4209 -2.03%
2015-06-08 0 8.850 8.820 8.850 8.600 8.920 3,566,591 31,428,275 8.8119 4.508 4.492 4.508 4.380 4.543 7,002,620 4.4881 1.84%
2015-06-05 0 8.690 8.690 8.700 8.630 8.870 15,141,817 131,705,245 8.6981 4.426 4.426 4.431 4.395 4.518 29,729,338 4.4301 -0.69%
2015-06-04 0 8.750 8.710 8.770 8.570 8.880 7,518,071 65,450,626 8.7058 4.457 4.436 4.467 4.365 4.523 14,760,928 4.4340 -0.46%
2015-06-03 0 8.790 8.780 8.800 8.740 9.310 9,794,000 86,987,734 8.8817 4.477 4.472 4.482 4.451 4.742 19,229,471 4.5237 -5.08%
2015-06-02 0 9.260 9.240 9.270 9.190 9.600 6,410,700 59,990,155 9.3578 4.716 4.706 4.721 4.681 4.889 12,586,724 4.7661 -1.59%
2015-06-01 0 9.410 9.350 9.430 8.810 9.660 15,349,010 143,732,979 9.3643 4.793 4.762 4.803 4.487 4.920 30,136,140 4.7695 5.02%
2015-05-29 0 8.960 8.900 8.970 8.710 8.980 10,346,971 91,408,986 8.8344 4.564 4.533 4.569 4.436 4.574 20,315,171 4.4995 1.82%
2015-05-28 0 8.800 8.790 8.810 8.620 9.250 12,432,171 109,876,719 8.8381 4.482 4.477 4.487 4.390 4.711 24,409,238 4.5014 -5.86%
2015-05-27 0 9.690 9.680 9.760 9.350 9.810 14,020,508 134,931,266 9.6239 4.761 4.756 4.795 4.594 4.820 28,535,877 4.7285 4.31%
2015-05-26 0 9.290 9.280 9.300 8.900 9.360 11,202,684 103,437,658 9.2333 4.564 4.560 4.569 4.373 4.599 22,800,772 4.5366 7.27%
2015-05-22 0 8.660 8.650 8.720 8.570 8.900 7,333,587 63,792,788 8.6987 4.255 4.250 4.284 4.211 4.373 14,926,016 4.2739 -0.46%
2015-05-21 0 8.700 8.700 8.750 8.690 9.080 7,015,300 61,605,972 8.7817 4.275 4.275 4.299 4.270 4.461 14,278,208 4.3147 -2.79%
2015-05-20 0 8.950 8.900 8.970 8.860 9.250 6,118,387 55,213,333 9.0242 4.397 4.373 4.407 4.353 4.545 12,452,725 4.4338 -1.32%
2015-05-19 0 9.070 9.050 9.080 8.770 9.200 9,932,848 90,091,152 9.0700 4.456 4.447 4.461 4.309 4.520 20,216,281 4.4564 3.42%
2015-05-18 0 8.770 8.700 8.800 8.620 8.850 5,090,189 44,453,363 8.7331 4.309 4.275 4.324 4.235 4.348 10,360,039 4.2908 1.04%
2015-05-15 0 8.680 8.670 8.730 8.570 8.800 10,168,384 88,032,817 8.6575 4.265 4.260 4.289 4.211 4.324 20,695,666 4.2537 0.12%
2015-05-14 0 8.670 8.670 8.690 8.300 8.790 9,091,191 78,363,537 8.6197 4.260 4.260 4.270 4.078 4.319 18,503,260 4.2351 4.33%
2015-05-13 0 8.310 8.260 8.280 8.240 8.480 4,722,075 39,412,388 8.3464 4.083 4.058 4.068 4.049 4.166 9,610,818 4.1008 -1.07%
2015-05-12 0 8.400 8.400 8.440 8.240 8.620 9,635,917 81,084,990 8.4149 4.127 4.127 4.147 4.049 4.235 19,611,938 4.1345 -2.44%
2015-05-11 0 8.610 8.530 8.610 8.410 8.880 7,989,710 69,304,561 8.6742 4.230 4.191 4.230 4.132 4.363 16,261,421 4.2619 2.99%
2015-05-08 0 8.360 8.360 8.390 8.260 8.580 6,240,086 52,538,862 8.4196 4.108 4.108 4.122 4.058 4.216 12,700,419 4.1368 2.45%
2015-05-07 0 8.160 8.140 8.190 8.000 8.250 9,043,720 73,543,995 8.1321 4.009 3.999 4.024 3.931 4.053 18,406,642 3.9955 0.62%
2015-05-06 0 8.110 8.110 8.120 8.070 8.650 14,852,662 122,450,462 8.2443 3.985 3.985 3.990 3.965 4.250 30,229,556 4.0507 -6.35%
2015-05-05 0 8.660 8.650 8.680 8.550 9.250 14,486,952 128,816,661 8.8919 4.255 4.250 4.265 4.201 4.545 29,485,228 4.3689 -3.88%
2015-05-04 0 9.010 8.950 9.060 8.400 9.190 14,074,473 126,294,176 8.9733 4.427 4.397 4.451 4.127 4.515 28,645,711 4.4088 4.89%
2015-04-30 0 8.590 8.540 8.610 8.380 8.750 9,983,016 85,197,420 8.5342 4.221 4.196 4.230 4.117 4.299 20,318,387 4.1931 0.94%
2015-04-29 0 8.510 8.510 8.560 8.300 8.820 9,488,000 80,495,956 8.4840 4.181 4.181 4.206 4.078 4.334 19,310,883 4.1684 0.59%
2015-04-28 0 8.460 8.460 8.470 8.200 8.810 14,654,398 124,552,724 8.4993 4.157 4.157 4.162 4.029 4.329 29,826,030 4.1760 -3.09%
2015-04-27 0 8.730 8.720 8.730 8.640 8.840 9,429,000 82,476,576 8.7471 4.289 4.284 4.289 4.245 4.343 19,190,801 4.2977 0.34%
2015-04-24 0 8.700 8.650 8.710 8.380 8.820 9,256,374 79,451,889 8.5835 4.275 4.250 4.279 4.117 4.334 18,839,456 4.2173 1.64%
2015-04-23 0 8.560 8.560 8.620 8.550 8.970 27,971,306 242,347,388 8.6641 4.206 4.206 4.235 4.201 4.407 56,929,873 4.2569 -4.68%
2015-04-22 0 8.980 8.980 8.990 8.300 8.990 36,254,326 314,285,391 8.6689 4.412 4.412 4.417 4.078 4.417 73,788,266 4.2593 15.57%
2015-04-21 0 7.770 7.730 7.780 7.420 7.780 10,021,084 76,408,469 7.6248 3.818 3.798 3.823 3.646 3.823 20,395,867 3.7463 5.43%
2015-04-20 0 7.370 7.370 7.420 7.350 7.890 18,265,827 139,665,500 7.6463 3.621 3.621 3.646 3.611 3.877 37,176,355 3.7568 -3.53%
2015-04-17 0 7.640 7.630 7.650 7.380 7.700 25,971,945 198,351,201 7.6371 3.754 3.749 3.759 3.626 3.783 52,860,582 3.7523 3.80%
2015-04-16 0 7.360 7.340 7.370 7.150 7.460 16,057,289 117,882,720 7.3414 3.616 3.606 3.621 3.513 3.665 32,681,328 3.6070 1.24%
2015-04-15 0 7.270 7.260 7.290 7.250 7.570 15,885,000 117,843,340 7.4185 3.572 3.567 3.582 3.562 3.719 32,330,669 3.6449 -1.62%
2015-04-14 0 7.390 7.390 7.400 6.930 7.770 33,876,000 250,083,998 7.3823 3.631 3.631 3.636 3.405 3.818 68,947,670 3.6272 3.79%
2015-04-13 0 7.120 7.120 7.130 7.090 7.300 16,803,655 120,157,576 7.1507 3.498 3.498 3.503 3.484 3.587 34,200,403 3.5133 -0.42%
2015-04-10 0 7.150 7.150 7.160 6.910 7.170 15,191,468 107,468,707 7.0743 3.513 3.513 3.518 3.395 3.523 30,919,126 3.4758 3.92%
2015-04-09 0 6.880 6.880 6.920 6.830 7.400 20,406,747 142,546,278 6.9853 3.380 3.380 3.400 3.356 3.636 41,533,760 3.4321 -0.43%
2015-04-08 0 6.910 6.880 6.910 6.720 6.940 22,007,180 150,233,966 6.8266 3.395 3.380 3.395 3.302 3.410 44,791,114 3.3541 2.52%
2015-04-02 0 6.740 6.720 6.750 6.570 6.750 12,757,000 85,209,368 6.6794 3.312 3.302 3.316 3.228 3.316 25,964,264 3.2818 1.35%
2015-04-01 0 6.650 6.610 6.660 6.480 6.650 9,448,792 62,289,361 6.5923 3.267 3.248 3.272 3.184 3.267 19,231,084 3.2390 3.10%
2015-03-31 0 6.450 6.450 6.470 6.340 6.550 19,085,452 123,118,812 6.4509 3.169 3.169 3.179 3.115 3.218 38,844,534 3.1695 5.39%
2015-03-30 0 6.120 6.100 6.150 6.040 6.200 9,884,500 60,773,770 6.1484 3.007 2.997 3.022 2.968 3.046 20,117,878 3.0209 1.32%
2015-03-27 0 6.040 6.030 6.080 5.910 6.080 10,579,139 63,486,004 6.0011 2.968 2.963 2.987 2.904 2.987 21,531,674 2.9485 1.68%
2015-03-26 0 5.940 5.930 5.950 5.930 6.100 7,100,500 42,569,052 5.9952 2.918 2.914 2.923 2.914 2.997 14,451,616 2.9456 -2.30%
2015-03-25 0 6.080 6.040 6.080 5.990 6.200 8,826,364 53,697,693 6.0838 2.987 2.968 2.987 2.943 3.046 17,964,259 2.9891 -1.62%
2015-03-24 0 6.180 6.170 6.180 6.060 6.270 9,925,000 60,933,577 6.1394 3.036 3.032 3.036 2.977 3.081 20,200,308 3.0165 -0.96%
2015-03-23 0 6.240 6.220 6.250 6.140 6.260 6,684,167 41,563,352 6.2182 3.066 3.056 3.071 3.017 3.076 13,604,255 3.0552 2.63%
2015-03-20 0 6.080 6.070 6.130 6.060 6.290 9,802,071 60,190,750 6.1406 2.987 2.982 3.012 2.977 3.090 19,950,111 3.0171 -2.56%
2015-03-19 0 6.240 6.240 6.260 6.200 6.310 11,451,098 71,677,030 6.2594 3.066 3.066 3.076 3.046 3.100 23,306,368 3.0754 0.65%
2015-03-18 0 6.200 6.200 6.220 6.110 6.330 15,738,115 97,989,017 6.2262 3.046 3.046 3.056 3.002 3.110 32,031,714 3.0591 0.00%
2015-03-17 0 6.200 6.200 6.210 5.980 6.300 17,876,000 110,465,736 6.1796 3.046 3.046 3.051 2.938 3.095 36,382,942 3.0362 4.73%
2015-03-16 0 5.920 5.920 5.930 5.810 5.970 13,436,821 79,051,628 5.8832 2.909 2.909 2.914 2.855 2.933 27,347,901 2.8906 -1.17%
2015-03-13 0 5.990 5.970 6.000 5.950 6.200 11,529,100 69,447,101 6.0236 2.943 2.933 2.948 2.923 3.046 23,465,125 2.9596 -4.16%
2015-03-12 0 6.250 6.230 6.260 6.210 6.480 8,940,866 56,366,278 6.3043 3.071 3.061 3.076 3.051 3.184 18,197,304 3.0975 -2.19%
2015-03-11 0 6.390 6.390 6.420 6.310 6.600 10,117,852 65,342,598 6.4581 3.140 3.140 3.154 3.100 3.243 20,592,818 3.1731 -0.47%
2015-03-10 0 6.420 6.400 6.420 6.360 6.520 3,954,209 25,439,314 6.4335 3.154 3.145 3.154 3.125 3.203 8,047,984 3.1610 -0.77%
2015-03-09 0 6.470 6.460 6.470 6.380 6.480 2,018,000 12,992,620 6.4384 3.179 3.174 3.179 3.135 3.184 4,107,226 3.1634 0.00%
2015-03-06 0 6.470 6.450 6.500 6.360 6.560 7,800,000 50,565,602 6.4828 3.179 3.169 3.194 3.125 3.223 15,875,305 3.1852 1.09%
2015-03-05 0 6.400 6.380 6.400 6.280 6.460 4,949,330 31,635,879 6.3920 3.145 3.135 3.145 3.086 3.174 10,073,349 3.1406 -1.23%
2015-03-04 0 6.480 6.460 6.480 6.400 6.600 8,491,156 55,465,845 6.5322 3.184 3.174 3.184 3.145 3.243 17,282,011 3.2095 0.31%
2015-03-03 0 6.460 6.430 6.470 6.380 6.590 12,612,630 81,458,287 6.4585 3.174 3.159 3.179 3.135 3.238 25,670,429 3.1732 -2.12%
2015-03-02 0 6.600 6.590 6.600 6.500 6.780 18,997,048 125,553,801 6.6091 3.243 3.238 3.243 3.194 3.331 38,664,606 3.2473 1.23%
2015-02-27 0 6.520 6.470 6.520 6.350 6.520 7,847,740 50,451,476 6.4288 3.203 3.179 3.203 3.120 3.203 15,972,470 3.1587 2.52%
2015-02-26 0 6.360 6.330 6.380 6.180 6.380 7,882,000 49,921,020 6.3335 3.125 3.110 3.135 3.036 3.135 16,042,199 3.1119 1.11%
2015-02-25 0 6.290 6.280 6.290 6.160 6.360 6,692,609 42,112,592 6.2924 3.090 3.086 3.090 3.027 3.125 13,621,437 3.0916 2.78%
2015-02-24 0 6.120 6.100 6.110 6.090 6.280 13,452,000 83,171,750 6.1829 3.007 2.997 3.002 2.992 3.086 27,378,795 3.0378 -1.13%
2015-02-23 0 6.190 6.160 6.190 6.130 6.290 9,009,947 55,838,827 6.1975 3.041 3.027 3.041 3.012 3.090 18,337,904 3.0450 -0.48%
2015-02-18 0 6.220 6.200 6.210 6.110 6.260 2,984,685 18,520,506 6.2052 3.056 3.046 3.051 3.002 3.076 6,074,716 3.0488 0.16%
2015-02-17 0 6.210 6.200 6.220 6.170 6.260 5,172,000 32,161,060 6.2183 3.051 3.046 3.056 3.032 3.076 10,526,548 3.0552 0.65%
2015-02-16 0 6.170 6.160 6.170 6.140 6.360 11,155,200 69,439,370 6.2248 3.032 3.027 3.032 3.017 3.125 22,704,128 3.0584 -3.59%
2015-02-13 0 6.400 6.350 6.370 6.150 6.440 12,106,000 76,336,560 6.3057 3.145 3.120 3.130 3.022 3.164 24,639,287 3.0982 1.59%
2015-02-12 0 6.300 6.250 6.300 6.200 6.370 11,272,000 70,896,780 6.2896 3.095 3.071 3.095 3.046 3.130 22,941,851 3.0903 -0.94%
2015-02-11 0 6.360 6.350 6.360 6.220 6.390 12,460,712 78,959,991 6.3367 3.125 3.120 3.125 3.056 3.140 25,361,231 3.1134 1.60%
2015-02-10 0 6.260 6.250 6.270 6.080 6.350 16,573,575 103,911,027 6.2697 3.076 3.071 3.081 2.987 3.120 33,732,122 3.0805 2.96%
2015-02-09 0 6.080 6.070 6.080 5.920 6.150 17,937,163 108,265,349 6.0358 2.987 2.982 2.987 2.909 3.022 36,507,427 2.9656 0.50%
2015-02-06 0 6.050 6.010 6.050 5.610 6.070 54,462,229 321,540,390 5.9039 2.973 2.953 2.973 2.756 2.982 110,846,728 2.9008 -3.20%
2015-02-05 0 6.250 6.230 6.250 6.130 6.780 59,373,635 374,343,380 6.3049 3.071 3.061 3.071 3.012 3.331 120,842,891 3.0978 -10.46%
2015-02-04 0 6.980 6.970 6.980 6.870 7.030 8,321,775 58,074,500 6.9786 3.429 3.425 3.429 3.375 3.454 16,937,271 3.4288 0.43%
2015-02-03 0 6.950 6.940 6.960 6.750 6.980 8,770,208 60,435,465 6.8910 3.415 3.410 3.420 3.316 3.429 17,849,965 3.3857 0.14%
2015-02-02 0 6.940 6.920 6.950 6.850 7.040 8,746,317 60,535,648 6.9213 3.410 3.400 3.415 3.366 3.459 17,801,339 3.4006 -1.98%
2015-01-30 0 7.080 7.080 7.120 6.740 7.250 21,517,530 151,796,877 7.0546 3.479 3.479 3.498 3.312 3.562 43,794,531 3.4661 5.04%
2015-01-29 0 6.740 6.730 6.770 6.670 6.900 11,912,807 80,493,472 6.7569 3.312 3.307 3.326 3.277 3.390 24,246,082 3.3199 0.15%
2015-01-28 0 6.730 6.700 6.720 6.620 6.740 13,406,264 89,697,531 6.6907 3.307 3.292 3.302 3.253 3.312 27,285,708 3.2873 0.60%
2015-01-27 0 6.690 6.690 6.700 6.640 6.860 17,906,064 120,060,031 6.7050 3.287 3.287 3.292 3.262 3.371 36,444,131 3.2944 3.08%
2015-01-26 0 6.490 6.490 6.510 6.390 6.540 8,606,266 55,790,520 6.4825 3.189 3.189 3.199 3.140 3.213 17,516,294 3.1851 -1.67%
2015-01-23 0 6.600 6.600 6.610 6.500 6.640 9,816,697 64,561,480 6.5767 3.243 3.243 3.248 3.194 3.262 19,979,879 3.2313 0.15%
2015-01-22 0 6.590 6.600 6.610 6.530 6.750 10,895,850 71,907,391 6.5995 3.238 3.243 3.248 3.208 3.316 22,176,274 3.2425 -1.49%
2015-01-21 0 6.690 6.670 6.700 6.600 6.770 10,844,250 72,319,165 6.6689 3.287 3.277 3.292 3.243 3.326 22,071,253 3.2766 -0.74%
2015-01-20 0 6.740 6.720 6.790 6.710 6.950 9,160,844 62,042,195 6.7725 3.312 3.302 3.336 3.297 3.415 18,645,024 3.3275 -0.88%
2015-01-19 0 6.800 6.750 6.820 6.590 6.900 13,028,900 87,691,712 6.7306 3.341 3.316 3.351 3.238 3.390 26,517,661 3.3069 -0.15%
2015-01-16 0 6.810 6.800 6.850 6.680 6.900 9,331,411 63,477,071 6.8025 3.346 3.341 3.366 3.282 3.390 18,992,179 3.3423 -0.44%
2015-01-15 0 6.840 6.850 6.860 6.700 6.890 9,743,436 66,447,023 6.8197 3.361 3.366 3.371 3.292 3.385 19,830,771 3.3507 -0.44%
2015-01-14 0 6.870 6.860 6.900 6.520 6.960 45,929,140 311,781,605 6.7883 3.375 3.371 3.390 3.203 3.420 93,479,371 3.3353 6.51%
2015-01-13 0 6.450 6.440 6.450 6.110 6.480 18,815,976 119,829,629 6.3685 3.169 3.164 3.169 3.002 3.184 38,296,071 3.1290 4.71%
2015-01-12 0 6.160 6.180 6.190 6.130 6.320 11,379,175 70,629,987 6.2070 3.027 3.036 3.041 3.012 3.105 23,159,983 3.0497 -1.91%
2015-01-09 0 6.280 6.280 6.300 6.260 6.510 26,372,549 166,649,862 6.3191 3.086 3.086 3.095 3.076 3.199 53,675,930 3.1047 -3.38%
2015-01-08 0 6.500 6.490 6.500 6.310 6.570 22,468,000 144,891,870 6.4488 3.194 3.189 3.194 3.100 3.228 45,729,019 3.1685 2.20%
2015-01-07 0 6.360 6.340 6.390 6.250 6.390 13,589,316 86,037,144 6.3312 3.125 3.115 3.140 3.071 3.140 27,658,273 3.1107 -1.55%
2015-01-06 0 6.460 6.430 6.450 6.200 6.460 11,211,929 71,726,594 6.3973 3.174 3.159 3.169 3.046 3.174 22,819,588 3.1432 1.25%
2015-01-05 0 6.380 6.380 6.390 6.300 6.610 20,628,232 131,637,729 6.3814 3.135 3.135 3.140 3.095 3.248 41,984,547 3.1354 -4.49%
2015-01-02 0 6.680 6.670 6.720 6.570 6.800 7,871,640 52,601,319 6.6824 3.282 3.277 3.302 3.228 3.341 16,021,113 3.2832 -1.76%
2014-12-31 0 6.800 6.750 6.800 6.500 6.800 11,927,616 79,669,601 6.6794 3.341 3.316 3.341 3.194 3.341 24,276,223 3.2818 4.78%
2014-12-30 0 6.490 6.500 6.520 6.260 7.550 18,087,614 119,162,078 6.5880 3.189 3.194 3.203 3.076 3.710 36,813,639 3.2369 -4.70%
2014-12-29 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2014-12-24 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2014-12-23 1 - - - - - 0 0 - 3.346 - - - - 0 - 0.00%
2014-12-22 0 6.810 6.810 6.840 6.450 7.050 35,889,537 246,157,528 6.8588 3.346 3.346 3.361 3.169 3.464 73,045,812 3.3699 4.61%
2014-12-19 0 6.510 6.480 6.530 6.230 6.580 19,038,430 122,712,674 6.4455 3.199 3.184 3.208 3.061 3.233 38,748,830 3.1669 5.00%
2014-12-18 0 6.200 6.170 6.210 6.020 6.300 7,847,707 48,415,171 6.1693 3.046 3.032 3.051 2.958 3.095 15,972,403 3.0312 1.31%
2014-12-17 0 6.120 6.120 6.150 5.950 6.180 13,402,936 81,751,955 6.0996 3.007 3.007 3.022 2.923 3.036 27,278,935 2.9969 -0.81%
2014-12-16 0 6.170 6.160 6.170 6.090 6.230 8,938,032 55,097,450 6.1644 3.032 3.027 3.032 2.992 3.061 18,191,536 3.0287 0.65%
2014-12-15 0 6.130 6.120 6.140 5.960 6.210 13,649,661 83,551,264 6.1211 3.012 3.007 3.017 2.928 3.051 27,781,093 3.0075 0.82%
2014-12-12 0 6.080 6.060 6.100 6.050 6.370 17,167,678 106,229,605 6.1878 2.987 2.977 2.997 2.973 3.130 34,941,297 3.0402 -3.95%
2014-12-11 0 6.330 6.320 6.340 6.230 6.430 14,481,723 91,769,449 6.3369 3.110 3.105 3.115 3.061 3.159 29,474,585 3.1135 0.80%
2014-12-10 0 6.280 6.230 6.240 6.160 6.370 12,368,547 77,650,051 6.2780 3.086 3.061 3.066 3.027 3.130 25,173,648 3.0846 -0.79%
2014-12-09 0 6.330 6.310 6.330 6.100 6.450 30,054,978 190,339,734 6.3331 3.110 3.100 3.110 2.997 3.169 61,170,761 3.1116 0.32%
2014-12-08 0 6.310 6.300 6.310 6.210 6.460 27,401,052 173,545,733 6.3335 3.100 3.095 3.100 3.051 3.174 55,769,237 3.1119 0.32%
2014-12-05 0 6.290 6.280 6.290 6.250 6.770 33,344,480 214,796,644 6.4417 3.090 3.086 3.090 3.071 3.326 67,865,869 3.1650 -5.13%
2014-12-04 0 6.630 6.620 6.650 6.450 6.730 26,581,836 175,107,066 6.5875 3.258 3.253 3.267 3.169 3.307 54,101,891 3.2366 1.84%
2014-12-03 0 6.510 6.500 6.530 6.250 6.540 15,558,148 100,382,610 6.4521 3.199 3.194 3.208 3.071 3.213 31,665,428 3.1701 3.17%
2014-12-02 0 6.310 6.290 6.310 6.180 6.430 20,528,953 129,906,384 6.3280 3.100 3.090 3.100 3.036 3.159 41,782,485 3.1091 -0.94%
2014-12-01 0 6.370 6.350 6.410 6.310 6.480 11,405,846 72,939,651 6.3949 3.130 3.120 3.149 3.100 3.184 23,214,267 3.1420 0.47%
2014-11-28 0 6.340 6.310 6.390 6.260 6.410 9,016,500 57,181,975 6.3419 3.115 3.100 3.140 3.076 3.149 18,351,242 3.1160 0.00%
2014-11-27 0 6.340 6.330 6.350 6.280 6.550 19,498,768 124,131,649 6.3661 3.115 3.110 3.120 3.086 3.218 39,685,754 3.1279 -2.16%
2014-11-26 0 6.480 6.480 6.510 6.380 6.640 30,558,972 196,954,912 6.4451 3.184 3.184 3.199 3.135 3.262 62,196,538 3.1667 -0.46%
2014-11-25 0 6.510 6.070 6.420 6.150 6.650 124,713,433 817,322,599 6.5536 3.199 2.982 3.154 3.022 3.267 253,828,686 3.2200 -1.36%
2014-11-24 0 6.600 6.570 6.630 6.510 6.740 31,789,500 208,642,005 6.5632 3.243 3.228 3.258 3.199 3.312 64,701,026 3.2247 5.10%
2014-11-21 0 6.280 6.240 6.260 6.170 6.380 18,322,000 114,387,640 6.2432 3.086 3.066 3.076 3.032 3.135 37,290,684 3.0675 -1.10%
2014-11-20 0 6.350 6.330 6.350 6.170 6.360 13,803,634 86,952,368 6.2992 3.120 3.110 3.120 3.032 3.125 28,094,474 3.0950 0.00%
2014-11-19 0 6.350 6.340 6.350 6.170 6.360 18,678,645 117,045,149 6.2663 3.120 3.115 3.120 3.032 3.125 38,016,562 3.0788 0.47%
2014-11-18 0 6.320 6.280 6.320 6.210 6.490 22,904,656 145,251,127 6.3416 3.105 3.086 3.105 3.051 3.189 46,617,743 3.1158 0.32%
2014-11-17 0 6.300 6.290 6.300 6.270 6.450 8,924,575 56,591,409 6.3411 3.095 3.090 3.095 3.081 3.169 18,164,147 3.1156 -2.17%
2014-11-14 0 6.440 6.420 6.450 6.310 6.480 18,823,405 120,742,429 6.4145 3.164 3.154 3.169 3.100 3.184 38,311,191 3.1516 0.78%
2014-11-13 0 6.390 6.370 6.400 6.270 6.490 12,294,000 78,310,390 6.3698 3.140 3.130 3.145 3.081 3.189 25,021,923 3.1297 0.31%
2014-11-12 0 6.370 6.360 6.380 6.100 6.490 18,587,979 118,258,350 6.3621 3.130 3.125 3.135 2.997 3.189 37,832,030 3.1259 3.58%
2014-11-11 0 6.150 6.150 6.160 6.150 6.550 26,292,886 164,840,400 6.2694 3.022 3.022 3.027 3.022 3.218 53,513,792 3.0803 -3.76%
2014-11-10 0 6.390 6.390 6.400 6.260 6.600 23,034,000 146,035,986 6.3400 3.140 3.140 3.145 3.076 3.243 46,880,996 3.1150 2.24%
2014-11-07 0 6.250 6.240 6.250 6.140 6.330 37,119,105 232,053,000 6.2516 3.071 3.066 3.071 3.017 3.110 75,548,347 3.0716 2.46%
2014-11-06 0 6.100 6.090 6.100 5.990 6.140 15,168,044 92,222,124 6.0800 2.997 2.992 2.997 2.943 3.017 30,871,451 2.9873 0.66%
2014-11-05 0 6.060 6.040 6.080 5.970 6.170 9,643,278 58,391,752 6.0552 2.977 2.968 2.987 2.933 3.032 19,626,920 2.9751 0.33%
2014-11-04 0 6.040 6.040 6.050 5.880 6.140 16,004,027 96,796,938 6.0483 2.968 2.968 2.973 2.889 3.017 32,572,924 2.9717 2.55%
2014-11-03 0 5.890 5.880 5.890 5.800 6.000 6,938,521 41,101,693 5.9237 2.894 2.889 2.894 2.850 2.948 14,121,940 2.9105 -0.51%
2014-10-31 0 5.920 5.920 5.940 5.850 6.080 13,528,950 80,646,609 5.9610 2.909 2.909 2.918 2.874 2.987 27,535,411 2.9288 0.51%
2014-10-30 0 5.890 5.880 5.890 5.560 6.050 23,856,782 138,954,874 5.8245 2.894 2.889 2.894 2.732 2.973 48,555,601 2.8618 5.18%
2014-10-29 0 5.600 5.600 5.610 5.280 5.640 26,564,307 146,573,882 5.5177 2.751 2.751 2.756 2.594 2.771 54,066,214 2.7110 5.26%
2014-10-28 0 5.320 5.300 5.320 5.100 5.340 8,479,400 44,748,386 5.2773 2.614 2.604 2.614 2.506 2.624 17,258,084 2.5929 2.50%
2014-10-27 0 5.190 5.190 5.200 5.070 5.260 14,060,230 72,927,316 5.1868 2.550 2.550 2.555 2.491 2.584 28,616,723 2.5484 -0.38%
2014-10-24 0 5.210 5.200 5.210 5.180 5.350 5,370,000 28,128,880 5.2382 2.560 2.555 2.560 2.545 2.629 10,929,537 2.5737 -2.25%
2014-10-23 0 5.330 5.330 5.350 5.240 5.390 11,446,168 61,012,563 5.3304 2.619 2.619 2.629 2.575 2.648 23,296,334 2.6190 0.00%
2014-10-22 0 5.330 5.330 5.340 5.270 5.450 8,552,000 45,853,660 5.3617 2.619 2.619 2.624 2.589 2.678 17,405,847 2.6344 0.19%
2014-10-21 0 5.320 5.310 5.330 5.310 5.440 5,761,961 30,897,476 5.3623 2.614 2.609 2.619 2.609 2.673 11,727,293 2.6347 -1.48%
2014-10-20 0 5.400 5.380 5.410 5.370 5.530 9,114,466 49,339,260 5.4133 2.653 2.643 2.658 2.638 2.717 18,550,631 2.6597 -1.82%
2014-10-17 0 5.500 5.500 5.540 5.330 5.580 15,045,758 82,609,826 5.4906 2.702 2.702 2.722 2.619 2.742 30,622,563 2.6977 2.61%
2014-10-16 0 5.360 5.350 5.370 5.270 5.460 7,128,722 38,211,995 5.3603 2.634 2.629 2.638 2.589 2.683 14,509,056 2.6337 -2.37%
2014-10-15 0 5.490 5.460 5.490 5.420 5.520 7,768,350 42,631,680 5.4879 2.697 2.683 2.697 2.663 2.712 15,810,888 2.6963 2.23%
2014-10-14 0 5.370 5.370 5.380 5.230 5.470 21,308,048 114,286,077 5.3635 2.638 2.638 2.643 2.570 2.688 43,368,174 2.6353 2.48%
2014-10-13 0 5.240 5.230 5.250 5.180 5.300 22,686,979 118,629,837 5.2290 2.575 2.570 2.579 2.545 2.604 46,174,706 2.5692 -3.50%
2014-10-10 0 5.430 5.510 5.580 5.340 5.700 30,915,517 169,782,824 5.4918 2.668 2.707 2.742 2.624 2.801 62,922,212 2.6983 -4.90%
2014-10-09 0 5.710 5.700 5.720 5.620 5.800 11,393,960 64,972,593 5.7024 2.805 2.801 2.810 2.761 2.850 23,190,075 2.8017 -0.52%
2014-10-08 0 5.740 5.730 5.750 5.570 5.860 11,363,177 65,142,211 5.7327 2.820 2.815 2.825 2.737 2.879 23,127,423 2.8167 1.77%
2014-10-07 0 5.640 5.620 5.630 5.580 5.740 7,256,675 41,087,084 5.6620 2.771 2.761 2.766 2.742 2.820 14,769,478 2.7819 1.62%
2014-10-06 0 5.550 5.520 5.550 5.440 5.700 13,296,630 73,667,039 5.5403 2.727 2.712 2.727 2.673 2.801 27,062,571 2.7221 -0.36%
2014-10-03 0 5.570 5.550 5.570 5.370 5.590 12,098,658 66,373,397 5.4860 2.737 2.727 2.737 2.638 2.747 24,624,344 2.6954 1.83%
2014-09-30 0 5.470 5.410 5.430 5.380 5.600 17,016,119 92,620,132 5.4431 2.688 2.658 2.668 2.643 2.751 34,632,830 2.6743 -2.32%
2014-09-29 0 5.600 5.590 5.600 5.540 5.750 12,423,494 69,862,249 5.6234 2.751 2.747 2.751 2.722 2.825 25,285,481 2.7629 -2.44%
2014-09-26 0 5.740 5.740 5.790 5.710 5.850 8,186,250 47,360,181 5.7853 2.820 2.820 2.845 2.805 2.874 16,661,438 2.8425 -1.54%
2014-09-25 0 5.830 5.790 5.840 5.780 5.870 15,246,787 88,599,009 5.8110 2.864 2.845 2.869 2.840 2.884 31,031,717 2.8551 0.52%
2014-09-24 0 5.800 5.790 5.810 5.680 5.820 8,659,620 49,779,391 5.7484 2.850 2.845 2.855 2.791 2.860 17,624,885 2.8244 1.75%
2014-09-23 0 5.700 5.690 5.700 5.630 5.820 6,825,355 39,048,584 5.7211 2.801 2.796 2.801 2.766 2.860 13,891,614 2.8109 -0.70%
2014-09-22 0 5.740 5.730 5.750 5.600 5.850 9,732,305 55,889,809 5.7427 2.820 2.815 2.825 2.751 2.874 19,808,116 2.8216 0.35%
2014-09-19 0 5.720 5.710 5.720 5.580 5.940 25,356,661 145,325,764 5.7313 2.810 2.805 2.810 2.742 2.918 51,608,297 2.8159 1.06%
2014-09-18 0 5.660 5.620 5.670 5.510 5.670 16,400,162 91,624,989 5.5868 2.781 2.761 2.786 2.707 2.786 33,379,176 2.7450 0.35%
2014-09-17 0 5.640 5.640 5.660 5.560 5.680 15,874,133 89,486,500 5.6373 2.771 2.771 2.781 2.732 2.791 32,308,551 2.7697 0.00%
2014-09-16 0 5.640 5.620 5.640 5.470 5.860 15,867,876 90,693,410 5.7155 2.771 2.761 2.771 2.688 2.879 32,295,816 2.8082 -0.70%
2014-09-15 0 5.680 5.660 5.680 5.440 5.760 12,140,041 68,384,081 5.6329 2.791 2.781 2.791 2.673 2.830 24,708,571 2.7676 -0.87%
2014-09-12 0 5.730 5.720 5.730 5.520 5.740 12,166,788 68,748,891 5.6505 2.815 2.810 2.815 2.712 2.820 24,763,009 2.7763 2.32%
2014-09-11 0 5.600 5.590 5.600 5.530 5.750 13,101,565 74,011,268 5.6490 2.751 2.747 2.751 2.717 2.825 26,665,556 2.7755 -0.88%
2014-09-10 0 5.650 5.640 5.660 5.630 5.820 15,081,967 85,449,379 5.6657 2.776 2.771 2.781 2.766 2.860 30,696,259 2.7837 -2.08%
2014-09-08 0 5.770 5.770 5.780 5.730 5.860 7,318,537 42,366,414 5.7889 2.835 2.835 2.840 2.815 2.879 14,895,385 2.8443 -0.35%
2014-09-05 0 5.790 5.830 5.840 5.700 5.960 15,882,849 91,661,864 5.7711 2.845 2.864 2.869 2.801 2.928 32,326,291 2.8355 -1.19%
2014-09-04 0 5.860 5.850 5.860 5.700 5.920 17,097,285 99,466,105 5.8177 2.879 2.874 2.879 2.801 2.909 34,798,027 2.8584 0.86%
2014-09-03 0 5.810 5.800 5.810 5.530 5.880 19,950,956 114,421,302 5.7351 2.855 2.850 2.855 2.717 2.889 40,606,091 2.8178 4.68%
2014-09-02 0 5.550 5.540 5.550 5.400 5.630 14,196,432 78,374,899 5.5207 2.727 2.722 2.727 2.653 2.766 28,893,934 2.7125 0.00%
2014-09-01 0 5.550 5.530 5.550 5.420 5.650 22,165,136 122,892,378 5.5444 2.727 2.717 2.727 2.663 2.776 45,112,601 2.7241 2.78%
2014-08-29 0 5.400 5.390 5.460 5.360 5.490 16,081,257 87,270,948 5.4269 2.653 2.648 2.683 2.634 2.697 32,730,110 2.6664 0.00%
2014-08-28 0 5.400 5.400 5.410 5.220 5.410 26,947,801 142,815,429 5.2997 2.653 2.653 2.658 2.565 2.658 54,846,738 2.6039 2.86%
2014-08-27 0 5.250 5.220 5.260 5.100 5.290 18,075,651 94,623,285 5.2348 2.579 2.565 2.584 2.506 2.599 36,789,291 2.5720 2.14%
2014-08-26 0 5.140 5.140 5.170 5.130 5.330 10,612,000 55,134,610 5.1955 2.525 2.525 2.540 2.521 2.619 21,598,556 2.5527 -3.02%
2014-08-25 0 5.300 5.300 5.310 5.210 5.310 6,106,000 32,245,083 5.2809 2.604 2.604 2.609 2.560 2.609 12,427,514 2.5947 -0.38%
2014-08-22 0 5.320 5.330 5.340 5.230 5.330 11,112,534 58,626,323 5.2757 2.614 2.619 2.624 2.570 2.619 22,617,290 2.5921 1.14%
2014-08-21 0 5.260 5.250 5.270 5.150 5.270 9,518,835 49,825,898 5.2345 2.584 2.579 2.589 2.530 2.589 19,373,642 2.5718 1.15%
2014-08-20 0 5.200 5.210 5.220 5.080 5.230 23,360,316 120,845,052 5.1731 2.555 2.560 2.565 2.496 2.570 47,545,146 2.5417 2.36%
2014-08-19 0 5.080 5.070 5.100 4.980 5.100 9,640,416 48,679,226 5.0495 2.496 2.491 2.506 2.447 2.506 19,621,095 2.4810 1.60%
2014-08-18 0 5.000 5.000 5.030 4.950 5.050 8,856,010 44,472,749 5.0218 2.457 2.457 2.471 2.432 2.481 18,024,597 2.4673 0.81%
2014-08-15 0 4.960 4.940 4.950 4.900 5.030 10,060,231 49,807,656 4.9509 2.437 2.427 2.432 2.408 2.471 20,475,543 2.4325 -0.40%
2014-08-14 0 4.980 4.970 4.980 4.930 5.140 12,146,000 61,257,230 5.0434 2.447 2.442 2.447 2.422 2.525 24,720,699 2.4780 -0.60%
2014-08-13 0 5.010 5.000 5.010 4.950 5.440 26,891,665 137,034,485 5.0958 2.462 2.457 2.462 2.432 2.673 54,732,484 2.5037 -6.00%
2014-08-12 0 5.330 5.320 5.350 5.220 5.360 19,914,588 105,655,037 5.3054 2.619 2.614 2.629 2.565 2.634 40,532,071 2.6067 1.52%
2014-08-11 0 5.250 5.250 5.260 5.150 5.260 13,111,660 68,489,221 5.2235 2.579 2.579 2.584 2.530 2.584 26,686,102 2.5665 1.74%
2014-08-08 0 5.160 5.160 5.170 5.010 5.220 44,113,718 227,397,491 5.1548 2.535 2.535 2.540 2.462 2.565 89,784,451 2.5327 2.99%
2014-08-07 0 5.010 5.000 5.010 4.970 5.130 37,431,816 188,586,923 5.0381 2.462 2.457 2.462 2.442 2.521 76,184,806 2.4754 0.60%
2014-08-06 0 4.980 4.960 4.980 4.910 5.020 15,571,078 77,519,034 4.9784 2.447 2.437 2.447 2.412 2.466 31,691,745 2.4460 1.01%
2014-08-05 0 4.930 4.920 4.940 4.880 5.010 12,264,651 60,572,767 4.9388 2.422 2.417 2.427 2.398 2.462 24,962,189 2.4266 0.82%
2014-08-04 0 4.890 4.870 4.880 4.860 5.000 17,294,774 85,118,072 4.9216 2.403 2.393 2.398 2.388 2.457 35,199,975 2.4181 -1.01%
2014-08-01 0 4.940 4.920 4.930 4.730 4.970 30,268,706 148,594,060 4.9092 2.427 2.417 2.422 2.324 2.442 61,605,760 2.4120 3.13%
2014-07-31 0 4.790 4.780 4.800 4.710 4.830 31,520,193 150,888,560 4.7870 2.353 2.349 2.358 2.314 2.373 64,152,906 2.3520 -0.42%
2014-07-30 0 4.810 4.810 4.820 4.760 5.050 40,985,000 197,715,788 4.8241 2.363 2.363 2.368 2.339 2.481 83,416,585 2.3702 -3.99%
2014-07-29 0 5.010 4.990 5.030 4.970 5.110 14,352,086 71,831,149 5.0049 2.462 2.452 2.471 2.442 2.511 29,210,736 2.4591 -1.96%
2014-07-28 0 5.110 5.080 5.120 4.930 5.220 22,508,506 114,896,987 5.1046 2.511 2.496 2.516 2.422 2.565 45,811,460 2.5080 -1.92%
2014-07-25 0 5.210 5.200 5.210 5.100 5.230 31,509,973 163,456,507 5.1875 2.560 2.555 2.560 2.506 2.570 64,132,106 2.5487 2.36%
2014-07-24 0 5.090 5.080 5.090 5.050 5.380 72,280,602 369,911,360 5.1177 2.501 2.496 2.501 2.481 2.643 147,112,382 2.5145 -6.78%
2014-07-23 1 - - - - - 0 0 - 2.683 - - - - 0 - 0.00%
2014-07-22 0 5.460 5.430 5.460 5.430 5.580 5,766,100 31,680,400 5.4943 2.683 2.668 2.683 2.668 2.742 11,735,717 2.6995 -0.55%
2014-07-21 0 5.490 5.490 5.510 5.430 5.590 7,197,517 39,940,738 5.5492 2.697 2.697 2.707 2.668 2.747 14,649,074 2.7265 1.10%
2014-07-18 0 5.430 5.440 5.450 5.430 5.630 8,639,500 47,794,070 5.5320 2.668 2.673 2.678 2.668 2.766 17,583,935 2.7181 -4.23%
2014-07-17 0 5.670 5.660 5.680 5.550 5.790 11,675,929 65,713,792 5.6281 2.786 2.781 2.791 2.727 2.845 23,763,965 2.7653 -1.56%
2014-07-16 0 5.760 5.750 5.770 5.370 5.790 30,017,490 167,386,953 5.5763 2.830 2.825 2.835 2.638 2.845 61,094,462 2.7398 10.77%
2014-07-15 0 5.200 5.190 5.200 5.130 5.310 9,418,755 49,294,775 5.2337 2.555 2.550 2.555 2.521 2.609 19,169,949 2.5715 1.96%
2014-07-14 0 5.100 5.100 5.120 5.030 5.200 5,456,435 27,870,653 5.1079 2.506 2.506 2.516 2.471 2.555 11,105,457 2.5096 -0.39%
2014-07-11 0 5.120 5.120 5.140 5.000 5.200 6,622,451 33,996,670 5.1335 2.516 2.516 2.525 2.457 2.555 13,478,645 2.5223 1.39%
2014-07-10 0 5.050 5.020 5.060 4.950 5.220 13,449,759 68,586,499 5.0995 2.481 2.466 2.486 2.432 2.565 27,374,234 2.5055 2.23%
2014-07-09 0 4.940 4.920 4.950 4.840 5.030 6,856,500 33,716,822 4.9175 2.427 2.417 2.432 2.378 2.471 13,955,003 2.4161 -1.59%
2014-07-08 0 5.020 5.010 5.020 4.690 5.120 21,949,871 108,918,850 4.9622 2.466 2.462 2.466 2.304 2.516 44,674,473 2.4381 6.58%
2014-07-07 0 4.710 4.670 4.720 4.610 4.730 3,460,000 16,188,844 4.6789 2.314 2.295 2.319 2.265 2.324 7,042,122 2.2989 -0.42%
2014-07-04 0 4.730 4.710 4.730 4.640 4.780 6,532,826 30,824,797 4.7184 2.324 2.314 2.324 2.280 2.349 13,296,231 2.3183 -0.42%
2014-07-03 0 4.750 4.730 4.760 4.670 4.780 6,816,319 32,325,392 4.7424 2.334 2.324 2.339 2.295 2.349 13,873,223 2.3301 0.85%
2014-07-02 0 4.710 4.700 4.710 4.610 4.750 8,749,112 40,999,230 4.6861 2.314 2.309 2.314 2.265 2.334 17,807,028 2.3024 0.43%
2014-06-30 0 4.690 4.670 4.700 4.570 4.720 19,471,605 90,770,032 4.6617 2.304 2.295 2.309 2.245 2.319 39,630,470 2.2904 2.40%
2014-06-27 0 4.580 4.550 4.590 4.420 4.590 10,741,414 48,574,447 4.5222 2.250 2.236 2.255 2.172 2.255 21,861,951 2.2219 1.78%
2014-06-26 0 4.500 4.480 4.500 4.370 4.510 7,249,618 32,406,085 4.4700 2.211 2.201 2.211 2.147 2.216 14,755,115 2.1963 3.21%
2014-06-25 0 4.360 4.330 4.370 4.310 4.410 7,098,001 31,026,236 4.3711 2.142 2.127 2.147 2.118 2.167 14,446,529 2.1477 0.69%
2014-06-24 0 4.330 4.320 4.330 4.230 4.350 6,127,885 26,484,284 4.3219 2.127 2.123 2.127 2.078 2.137 12,472,057 2.1235 2.12%
2014-06-23 0 4.240 4.230 4.250 4.220 4.380 8,630,620 37,069,050 4.2951 2.083 2.078 2.088 2.073 2.152 17,565,862 2.1103 -2.08%
2014-06-20 0 4.330 4.300 4.330 4.300 4.480 7,145,861 31,112,239 4.3539 2.127 2.113 2.127 2.113 2.201 14,543,939 2.1392 -2.26%
2014-06-19 0 4.430 4.420 4.440 4.360 4.500 12,653,794 56,416,196 4.4584 2.177 2.172 2.182 2.142 2.211 25,754,210 2.1906 1.61%
2014-06-18 0 4.360 4.370 4.390 4.350 4.510 5,664,459 24,991,120 4.4119 2.142 2.147 2.157 2.137 2.216 11,528,848 2.1677 -2.68%
2014-06-17 0 4.480 4.460 4.490 4.390 4.500 12,758,467 56,750,396 4.4481 2.201 2.191 2.206 2.157 2.211 25,967,250 2.1855 -0.44%
2014-06-16 0 4.500 4.500 4.520 4.390 4.530 12,328,000 55,116,620 4.4708 2.211 2.211 2.221 2.157 2.226 25,091,123 2.1967 0.45%
2014-06-13 0 4.480 4.470 4.480 4.440 4.520 18,382,388 82,353,730 4.4800 2.201 2.196 2.201 2.182 2.221 37,413,591 2.2012 -0.88%
2014-06-12 0 4.520 4.510 4.530 4.480 4.570 30,907,565 139,590,890 4.5164 2.221 2.216 2.226 2.201 2.245 62,906,027 2.2190 -0.88%
2014-06-11 0 4.560 4.550 4.570 4.400 4.580 29,657,844 133,634,238 4.5059 2.240 2.236 2.245 2.162 2.250 60,362,476 2.2139 2.93%
2014-06-10 0 4.430 4.400 4.430 4.380 4.570 15,066,000 67,157,790 4.4576 2.177 2.162 2.177 2.152 2.245 30,663,762 2.1901 -3.06%
2014-06-09 0 4.570 4.550 4.570 4.380 4.570 15,772,312 70,537,748 4.4723 2.245 2.236 2.245 2.152 2.245 32,101,315 2.1973 4.10%
2014-06-06 0 4.390 4.370 4.410 4.300 4.430 18,473,260 80,034,951 4.3325 2.157 2.147 2.167 2.113 2.177 37,598,543 2.1287 1.39%
2014-06-05 0 4.330 4.320 4.340 4.160 4.340 15,906,686 67,755,351 4.2596 2.127 2.123 2.132 2.044 2.132 32,374,806 2.0928 3.84%
2014-06-04 0 4.170 4.160 4.200 4.050 4.200 11,022,040 45,336,265 4.1132 2.049 2.044 2.064 1.990 2.064 22,433,108 2.0210 2.53%
2014-06-03 0 4.350 4.330 4.360 4.280 4.360 20,858,879 90,015,246 4.3154 1.998 1.989 2.003 1.966 2.003 45,405,328 1.9825 -0.23%
2014-05-30 0 4.360 4.330 4.370 4.240 4.370 7,750,049 33,375,527 4.3065 2.003 1.989 2.008 1.948 2.008 16,870,203 1.9784 2.59%
2014-05-29 0 4.250 4.240 4.250 4.230 4.330 4,374,000 18,632,340 4.2598 1.952 1.948 1.952 1.943 1.989 9,521,265 1.9569 0.00%
2014-05-28 0 4.250 4.240 4.260 4.230 4.380 8,390,958 36,076,676 4.2995 1.952 1.948 1.957 1.943 2.012 18,265,325 1.9751 -1.62%
2014-05-27 0 4.320 4.310 4.320 4.230 4.340 4,322,000 18,527,400 4.2868 1.985 1.980 1.985 1.943 1.994 9,408,072 1.9693 0.23%
2014-05-26 0 4.310 4.310 4.320 4.300 4.420 10,472,000 45,658,036 4.3600 1.980 1.980 1.985 1.975 2.031 22,795,309 2.0030 -2.49%
2014-05-23 0 4.420 4.400 4.420 4.300 4.420 9,126,737 40,084,088 4.3919 2.031 2.021 2.031 1.975 2.031 19,866,959 2.0176 1.61%
2014-05-22 0 4.350 4.340 4.350 4.300 4.410 8,798,000 38,290,890 4.3522 1.998 1.994 1.998 1.975 2.026 19,151,369 1.9994 -1.14%
2014-05-21 0 4.400 4.370 4.400 4.340 4.410 6,592,415 28,890,763 4.3824 2.021 2.008 2.021 1.994 2.026 14,350,281 2.0133 0.69%
2014-05-20 0 4.370 4.360 4.380 4.300 4.400 6,428,000 28,110,928 4.3732 2.008 2.003 2.012 1.975 2.021 13,992,384 2.0090 -0.23%
2014-05-19 0 4.380 4.370 4.380 4.280 4.390 10,656,000 46,579,090 4.3712 2.012 2.008 2.012 1.966 2.017 23,195,838 2.0081 0.23%
2014-05-16 0 4.370 4.350 4.370 4.280 4.400 3,056,000 13,351,490 4.3689 2.008 1.998 2.008 1.966 2.021 6,652,260 2.0071 0.46%
2014-05-15 0 4.350 4.340 4.350 4.330 4.390 4,102,000 17,883,874 4.3598 1.998 1.994 1.998 1.989 2.017 8,929,179 2.0029 0.46%
2014-05-14 0 4.330 4.330 4.350 4.290 4.360 6,912,000 29,998,716 4.3401 1.989 1.989 1.998 1.971 2.003 15,045,949 1.9938 0.46%
2014-05-13 0 4.310 4.300 4.320 4.220 4.320 5,470,097 23,452,116 4.2873 1.980 1.975 1.985 1.939 1.985 11,907,234 1.9696 1.41%
2014-05-12 0 4.250 4.250 4.270 4.150 4.280 15,502,000 65,827,346 4.2464 1.952 1.952 1.962 1.906 1.966 33,744,546 1.9508 1.67%
2014-05-09 0 4.180 4.170 4.190 4.130 4.220 8,042,013 33,561,104 4.1732 1.920 1.916 1.925 1.897 1.939 17,505,746 1.9171 -0.95%
2014-05-08 0 4.220 4.210 4.220 4.170 4.280 13,822,000 58,448,898 4.2287 1.939 1.934 1.939 1.916 1.966 30,087,544 1.9426 0.48%
2014-05-07 0 4.200 4.190 4.200 4.180 4.220 13,334,000 55,965,430 4.1972 1.929 1.925 1.929 1.920 1.939 29,025,273 1.9282 0.24%
2014-05-05 0 4.190 4.180 4.200 4.170 4.230 10,926,000 45,769,942 4.1891 1.925 1.920 1.929 1.916 1.943 23,783,570 1.9244 -0.48%
2014-05-02 0 4.210 4.210 4.240 4.170 4.250 12,354,000 51,987,230 4.2081 1.934 1.934 1.948 1.916 1.952 26,892,022 1.9332 0.00%
2014-04-30 0 4.210 4.180 4.210 4.100 4.290 25,678,356 108,425,638 4.2225 1.934 1.920 1.934 1.884 1.971 55,896,301 1.9398 2.18%
2014-04-29 0 4.120 4.110 4.120 4.020 4.180 24,863,003 102,085,901 4.1059 1.893 1.888 1.893 1.847 1.920 54,121,452 1.8862 1.48%
2014-04-28 0 4.060 4.050 4.060 3.990 4.080 34,868,499 141,284,840 4.0519 1.865 1.861 1.865 1.833 1.874 75,901,282 1.8614 0.00%
2014-04-25 0 4.060 4.050 4.060 4.000 4.060 5,968,000 24,118,855 4.0414 1.865 1.861 1.865 1.838 1.865 12,991,062 1.8566 -0.25%
2014-04-24 0 4.070 4.060 4.070 4.050 4.130 11,588,003 47,328,286 4.0842 1.870 1.865 1.870 1.861 1.897 25,224,610 1.8763 0.25%
2014-04-23 0 4.060 4.050 4.060 3.990 4.130 20,860,909 85,074,918 4.0782 1.865 1.861 1.865 1.833 1.897 45,409,747 1.8735 1.75%
2014-04-22 0 3.990 3.980 3.990 3.970 4.080 8,235,000 32,975,256 4.0043 1.833 1.828 1.833 1.824 1.874 17,925,838 1.8395 -2.21%
2014-04-17 0 4.080 4.080 4.090 3.980 4.160 20,131,049 82,252,781 4.0859 1.874 1.874 1.879 1.828 1.911 43,820,998 1.8770 3.55%
2014-04-16 0 3.940 3.930 3.940 3.920 4.080 10,748,000 42,756,842 3.9781 1.810 1.805 1.810 1.801 1.874 23,396,102 1.8275 -1.50%
2014-04-15 0 4.000 3.990 4.000 3.980 4.040 20,348,000 81,445,180 4.0026 1.838 1.833 1.838 1.828 1.856 44,293,254 1.8388 0.25%
2014-04-14 0 3.990 3.990 4.000 3.950 4.050 7,052,409 28,157,307 3.9926 1.833 1.833 1.838 1.815 1.861 15,351,589 1.8342 0.00%
2014-04-11 0 3.990 3.990 4.000 3.960 4.160 9,055,254 36,303,383 4.0091 1.833 1.833 1.838 1.819 1.911 19,711,356 1.8417 -2.44%
2014-04-10 0 4.090 4.080 4.100 3.990 4.160 28,452,000 116,233,236 4.0852 1.879 1.874 1.884 1.833 1.911 61,933,933 1.8767 2.00%
2014-04-09 0 4.010 4.010 4.020 3.930 4.030 11,675,000 46,525,290 3.9850 1.842 1.842 1.847 1.805 1.851 25,413,984 1.8307 1.78%
2014-04-08 0 3.940 3.930 3.940 3.880 3.960 25,698,000 100,888,400 3.9259 1.810 1.805 1.810 1.782 1.819 55,939,062 1.8035 1.55%
2014-04-07 0 3.880 3.870 3.880 3.810 3.950 15,422,000 60,135,070 3.8993 1.782 1.778 1.782 1.750 1.815 33,570,403 1.7913 2.11%
2014-04-04 0 3.800 3.800 3.850 3.790 3.960 24,812,600 95,245,378 3.8386 1.746 1.746 1.769 1.741 1.819 54,011,735 1.7634 -4.76%
2014-04-03 0 3.990 3.980 3.990 3.910 4.070 28,882,000 115,289,830 3.9918 1.833 1.828 1.833 1.796 1.870 62,869,951 1.8338 2.31%
2014-04-02 0 3.900 3.890 3.900 3.830 3.960 29,114,000 113,572,480 3.9010 1.792 1.787 1.792 1.759 1.819 63,374,965 1.7921 1.56%
2014-04-01 0 3.840 3.820 3.840 3.770 3.860 25,651,700 97,995,232 3.8202 1.764 1.755 1.764 1.732 1.773 55,838,277 1.7550 1.86%
2014-03-31 0 3.770 3.750 3.760 3.680 3.790 12,384,000 46,499,530 3.7548 1.732 1.723 1.727 1.691 1.741 26,957,325 1.7249 2.72%
2014-03-28 0 3.670 3.650 3.670 3.600 3.680 12,844,000 46,637,123 3.6310 1.686 1.677 1.686 1.654 1.691 27,958,647 1.6681 1.38%
2014-03-27 0 3.620 3.600 3.620 3.570 3.680 22,496,000 81,361,580 3.6167 1.663 1.654 1.663 1.640 1.691 48,968,992 1.6615 1.12%
2014-03-26 0 3.580 3.570 3.580 3.520 3.610 27,800,000 98,872,108 3.5566 1.645 1.640 1.645 1.617 1.658 60,514,668 1.6339 0.56%
2014-03-25 0 3.560 3.550 3.560 3.530 3.650 13,160,000 47,138,110 3.5819 1.635 1.631 1.635 1.622 1.677 28,646,512 1.6455 0.56%
2014-03-24 0 3.540 3.540 3.550 3.500 3.680 29,126,400 105,255,874 3.6138 1.626 1.626 1.631 1.608 1.691 63,401,957 1.6601 1.14%
2014-03-21 0 3.500 3.500 3.520 3.420 3.550 9,288,000 32,508,990 3.5001 1.608 1.608 1.617 1.571 1.631 20,217,994 1.6079 0.86%
2014-03-20 0 3.470 3.450 3.470 3.410 3.480 12,194,000 42,091,752 3.4518 1.594 1.585 1.594 1.567 1.599 26,543,736 1.5858 1.46%
2014-03-19 0 3.420 3.420 3.460 3.350 3.450 12,344,000 42,096,860 3.4103 1.571 1.571 1.589 1.539 1.585 26,870,254 1.5667 0.88%
2014-03-18 0 3.390 3.390 3.410 3.230 3.440 18,717,000 62,700,220 3.3499 1.557 1.557 1.567 1.484 1.580 40,742,915 1.5389 3.35%
2014-03-17 0 3.280 3.270 3.290 3.060 3.290 30,376,000 96,236,884 3.1682 1.507 1.502 1.511 1.406 1.511 66,122,070 1.4554 6.15%
2014-03-14 0 3.090 3.090 3.100 3.040 3.100 11,750,000 36,142,490 3.0760 1.420 1.420 1.424 1.397 1.424 25,577,243 1.4131 -0.64%
2014-03-13 0 3.110 3.110 3.130 3.080 3.170 11,422,000 35,782,800 3.1328 1.429 1.429 1.438 1.415 1.456 24,863,257 1.4392 0.00%
2014-03-12 0 3.110 3.110 3.120 3.060 3.160 15,488,873 48,175,992 3.1104 1.429 1.429 1.433 1.406 1.452 33,715,971 1.4289 0.65%
2014-03-11 0 3.090 3.080 3.090 3.030 3.090 17,049,800 52,298,106 3.0674 1.420 1.415 1.420 1.392 1.420 37,113,776 1.4091 2.66%
2014-03-10 0 3.010 3.000 3.030 2.980 3.150 16,086,000 48,761,570 3.0313 1.383 1.378 1.392 1.369 1.447 35,015,789 1.3926 -3.53%
2014-03-07 0 3.120 3.110 3.120 3.080 3.190 8,936,000 27,859,660 3.1177 1.433 1.429 1.433 1.415 1.465 19,451,765 1.4322 -1.27%
2014-03-06 0 3.160 3.150 3.160 3.150 3.220 7,246,000 23,018,460 3.1767 1.452 1.447 1.452 1.447 1.479 15,772,996 1.4594 -1.86%
2014-03-05 0 3.220 3.220 3.230 3.200 3.280 11,739,300 37,943,224 3.2322 1.479 1.479 1.484 1.470 1.507 25,553,951 1.4848 -0.31%
2014-03-04 0 3.230 3.230 3.240 3.210 3.310 9,488,900 30,758,751 3.2416 1.484 1.484 1.488 1.475 1.521 20,655,310 1.4891 -2.42%
2014-03-03 0 3.310 3.300 3.310 3.280 3.390 14,186,000 46,994,160 3.3127 1.521 1.516 1.521 1.507 1.557 30,879,895 1.5218 0.30%
2014-02-28 0 3.300 3.290 3.300 3.250 3.300 6,236,000 20,398,254 3.2710 1.516 1.511 1.516 1.493 1.516 13,574,441 1.5027 0.30%
2014-02-27 0 3.290 3.280 3.290 3.260 3.310 3,660,000 12,023,502 3.2851 1.511 1.507 1.511 1.498 1.521 7,967,039 1.5092 0.92%
2014-02-26 0 3.260 3.260 3.300 3.250 3.300 3,310,604 10,805,929 3.2640 1.498 1.498 1.516 1.493 1.516 7,206,478 1.4995 -1.21%
2014-02-25 0 3.300 3.270 3.300 3.260 3.340 4,916,000 16,196,940 3.2947 1.516 1.502 1.516 1.498 1.534 10,701,083 1.5136 0.92%
2014-02-24 0 3.270 3.260 3.280 3.260 3.330 3,060,000 10,025,280 3.2762 1.502 1.498 1.507 1.498 1.530 6,660,967 1.5051 -2.10%
2014-02-21 0 3.340 3.330 3.340 3.260 3.350 6,317,200 21,056,950 3.3333 1.534 1.530 1.534 1.498 1.539 13,751,196 1.5313 2.45%
2014-02-20 0 3.260 3.260 3.280 3.220 3.310 2,472,000 8,064,600 3.2624 1.498 1.498 1.507 1.479 1.521 5,381,016 1.4987 -1.21%
2014-02-19 0 3.300 3.300 3.310 3.280 3.340 2,660,000 8,791,410 3.3050 1.516 1.516 1.521 1.507 1.534 5,790,252 1.5183 -0.90%
2014-02-18 0 3.330 3.320 3.340 3.260 3.350 4,420,000 14,585,090 3.2998 1.530 1.525 1.534 1.498 1.539 9,621,397 1.5159 -0.30%
2014-02-17 0 3.340 3.330 3.340 3.220 3.380 6,461,000 21,410,822 3.3139 1.534 1.530 1.534 1.479 1.553 14,064,218 1.5224 4.37%
2014-02-14 0 3.200 3.190 3.200 3.190 3.270 7,666,000 24,619,930 3.2116 1.470 1.465 1.470 1.465 1.502 16,687,246 1.4754 -0.93%
2014-02-13 0 3.230 3.230 3.250 3.220 3.380 6,478,000 21,378,860 3.3002 1.484 1.484 1.493 1.479 1.553 14,101,224 1.5161 -4.44%
2014-02-12 0 3.380 3.380 3.390 3.330 3.420 4,186,668 14,138,741 3.3771 1.553 1.553 1.557 1.530 1.571 9,113,483 1.5514 0.60%
2014-02-11 0 3.360 3.350 3.360 3.320 3.420 6,013,000 20,250,330 3.3678 1.544 1.539 1.544 1.525 1.571 13,089,018 1.5471 1.51%
2014-02-10 0 3.310 3.300 3.310 3.270 3.380 5,046,000 16,792,520 3.3279 1.521 1.516 1.521 1.502 1.553 10,984,065 1.5288 0.61%
2014-02-07 0 3.290 3.260 3.290 3.140 3.290 7,656,751 24,658,790 3.2205 1.511 1.498 1.511 1.442 1.511 16,667,113 1.4795 5.79%
2014-02-06 0 3.110 3.110 3.120 3.100 3.230 7,188,000 22,697,814 3.1577 1.429 1.429 1.433 1.424 1.484 15,646,742 1.4506 -3.12%
2014-02-05 0 3.210 3.200 3.230 3.200 3.270 7,362,000 23,780,960 3.2302 1.475 1.470 1.484 1.470 1.502 16,025,503 1.4839 -0.31%
2014-02-04 0 3.220 3.210 3.220 3.110 3.260 7,440,000 23,977,170 3.2227 1.479 1.475 1.479 1.429 1.498 16,195,292 1.4805 -0.62%
2014-01-30 0 3.240 3.230 3.240 3.190 3.300 3,874,000 12,496,376 3.2257 1.488 1.484 1.488 1.465 1.516 8,432,871 1.4819 -1.82%
2014-01-29 0 3.300 3.300 3.310 3.290 3.380 7,404,600 24,553,126 3.3159 1.516 1.516 1.521 1.511 1.553 16,118,234 1.5233 0.00%
2014-01-28 0 3.300 3.300 3.310 3.300 3.440 7,664,000 25,609,538 3.3415 1.516 1.516 1.521 1.516 1.580 16,682,893 1.5351 -4.62%
2014-01-27 0 3.460 3.440 3.480 3.350 3.500 10,098,000 34,797,664 3.4460 1.589 1.580 1.599 1.539 1.608 21,981,191 1.5831 -0.57%
2014-01-24 0 3.480 3.460 3.480 3.430 3.550 12,440,000 43,458,550 3.4935 1.599 1.589 1.599 1.576 1.631 27,079,225 1.6049 -0.57%
2014-01-23 0 3.500 3.490 3.500 3.460 3.760 28,080,200 99,351,852 3.5381 1.608 1.603 1.608 1.589 1.727 61,124,603 1.6254 6.06%
2014-01-22 0 3.300 3.300 3.320 3.280 3.370 7,012,000 23,392,610 3.3361 1.516 1.516 1.525 1.507 1.548 15,263,628 1.5326 -1.20%
2014-01-21 0 3.340 3.340 3.350 3.240 3.350 11,430,000 37,903,040 3.3161 1.534 1.534 1.539 1.488 1.539 24,880,671 1.5234 2.77%
2014-01-20 0 3.250 3.250 3.260 3.150 3.260 8,245,700 26,457,388 3.2086 1.493 1.493 1.498 1.447 1.498 17,949,129 1.4740 0.31%
2014-01-17 0 3.240 3.230 3.250 3.200 3.270 3,306,000 10,691,606 3.2340 1.488 1.484 1.493 1.470 1.502 7,196,457 1.4857 0.62%
2014-01-16 0 3.220 3.220 3.230 3.200 3.260 8,960,000 28,898,240 3.2253 1.479 1.479 1.484 1.470 1.498 19,504,008 1.4817 0.00%
2014-01-15 0 3.220 3.220 3.240 3.220 3.270 6,632,000 21,515,750 3.2442 1.479 1.479 1.488 1.479 1.502 14,436,449 1.4904 -1.53%
2014-01-14 0 3.270 3.260 3.280 3.210 3.290 12,794,000 41,506,860 3.2442 1.502 1.498 1.507 1.475 1.511 27,849,808 1.4904 -0.91%
2014-01-13 0 3.300 3.280 3.300 3.200 3.330 16,083,636 52,639,472 3.2729 1.516 1.507 1.516 1.470 1.530 35,010,643 1.5035 0.92%
2014-01-10 0 3.270 3.270 3.300 3.220 3.350 19,452,000 64,122,492 3.2964 1.502 1.502 1.516 1.479 1.539 42,342,853 1.5144 1.55%
2014-01-09 0 3.220 3.210 3.220 3.160 3.270 15,082,000 48,638,110 3.2249 1.479 1.475 1.479 1.452 1.502 32,830,296 1.4815 3.21%
2014-01-08 0 3.120 3.090 3.100 3.090 3.130 6,152,000 19,116,400 3.1073 1.433 1.420 1.424 1.420 1.438 13,391,591 1.4275 0.32%
2014-01-07 0 3.110 3.110 3.120 3.070 3.130 3,506,000 10,903,972 3.1101 1.429 1.429 1.433 1.410 1.438 7,631,814 1.4288 -0.32%
2014-01-06 0 3.120 3.120 3.130 3.090 3.160 8,604,000 26,849,680 3.1206 1.433 1.433 1.438 1.420 1.452 18,729,072 1.4336 0.97%
2014-01-03 0 3.090 3.090 3.110 2.990 3.110 10,214,000 31,198,444 3.0545 1.420 1.420 1.429 1.374 1.429 22,233,698 1.4032 2.32%
2014-01-02 0 3.020 3.020 3.030 3.010 3.070 4,198,000 12,702,698 3.0259 1.387 1.387 1.392 1.383 1.410 9,138,150 1.3901 -0.33%
2013-12-31 0 3.030 3.030 3.050 2.990 3.050 1,505,700 4,565,428 3.0321 1.392 1.392 1.401 1.374 1.401 3,277,588 1.3929 0.66%
2013-12-30 0 3.010 3.010 3.030 2.980 3.080 6,258,000 18,906,520 3.0212 1.383 1.383 1.392 1.369 1.415 13,622,331 1.3879 -1.31%
2013-12-27 0 3.050 3.030 3.060 3.020 3.060 4,034,000 12,244,390 3.0353 1.401 1.392 1.406 1.387 1.406 8,781,157 1.3944 0.33%
2013-12-24 0 3.040 3.030 3.050 3.020 3.060 7,970,343 24,235,876 3.0408 1.397 1.392 1.401 1.387 1.406 17,349,736 1.3969 -0.33%
2013-12-23 0 3.050 3.050 3.080 3.030 3.150 7,012,000 21,528,454 3.0702 1.401 1.401 1.415 1.392 1.447 15,263,628 1.4104 -2.56%
2013-12-20 0 3.130 3.110 3.130 3.030 3.160 4,640,000 14,276,688 3.0769 1.438 1.429 1.438 1.392 1.452 10,100,290 1.4135 -0.32%
2013-12-19 0 3.140 3.130 3.150 3.130 3.220 2,700,000 8,553,880 3.1681 1.442 1.438 1.447 1.438 1.479 5,877,324 1.4554 -3.38%
2013-12-18 0 3.250 3.220 3.250 3.110 3.250 3,665,000 11,736,350 3.2023 1.493 1.479 1.493 1.429 1.493 7,977,923 1.4711 3.50%
2013-12-17 0 3.140 3.130 3.150 3.100 3.180 3,736,000 11,719,494 3.1369 1.442 1.438 1.447 1.424 1.461 8,132,475 1.4411 -0.95%
2013-12-16 0 3.170 3.170 3.180 3.170 3.260 2,389,000 7,652,800 3.2033 1.456 1.456 1.461 1.456 1.498 5,200,343 1.4716 -1.86%
2013-12-13 0 3.230 3.230 3.240 3.200 3.250 1,680,000 5,424,050 3.2286 1.484 1.484 1.488 1.470 1.493 3,657,001 1.4832 0.00%
2013-12-12 0 3.230 3.210 3.250 3.150 3.250 6,063,066 19,439,483 3.2062 1.484 1.475 1.493 1.447 1.493 13,198,001 1.4729 0.31%
2013-12-11 0 3.220 3.220 3.230 3.190 3.280 2,664,452 8,590,173 3.2240 1.479 1.479 1.484 1.465 1.507 5,799,943 1.4811 -1.83%
2013-12-10 0 3.280 3.280 3.300 3.220 3.340 5,694,000 18,763,980 3.2954 1.507 1.507 1.516 1.479 1.534 12,394,623 1.5139 0.31%
2013-12-09 0 3.270 3.270 3.280 3.250 3.290 6,482,000 21,222,580 3.2741 1.502 1.502 1.507 1.493 1.511 14,109,931 1.5041 0.31%
2013-12-06 0 3.260 3.260 3.270 3.230 3.320 3,033,283 9,880,281 3.2573 1.498 1.498 1.502 1.484 1.525 6,602,810 1.4964 -0.31%
2013-12-05 0 3.270 3.270 3.300 3.260 3.340 4,660,000 15,300,530 3.2834 1.502 1.502 1.516 1.498 1.534 10,143,826 1.5084 -0.30%
2013-12-04 0 3.280 3.270 3.280 3.230 3.300 5,454,000 17,843,450 3.2716 1.507 1.502 1.507 1.484 1.516 11,872,194 1.5030 0.31%
2013-12-03 0 3.270 3.260 3.280 3.210 3.280 5,941,000 19,361,190 3.2589 1.502 1.498 1.507 1.475 1.507 12,932,289 1.4971 0.93%
2013-12-02 0 3.240 3.230 3.240 3.200 3.250 2,100,000 6,765,736 3.2218 1.488 1.484 1.488 1.470 1.493 4,571,252 1.4801 0.00%
2013-11-29 0 3.240 3.230 3.240 3.180 3.270 5,866,000 19,024,728 3.2432 1.488 1.484 1.488 1.461 1.502 12,769,030 1.4899 2.21%
2013-11-28 0 3.170 3.170 3.180 3.170 3.240 6,199,000 19,750,800 3.1861 1.456 1.456 1.461 1.456 1.488 13,493,900 1.4637 -1.25%
2013-11-27 0 3.210 3.200 3.220 3.180 3.250 5,384,483 17,328,056 3.2181 1.475 1.470 1.479 1.461 1.493 11,720,870 1.4784 -1.53%
2013-11-26 0 3.260 3.250 3.260 3.210 3.280 3,384,000 11,024,150 3.2577 1.498 1.493 1.498 1.475 1.507 7,366,246 1.4966 1.56%
2013-11-25 0 3.210 3.190 3.210 3.180 3.250 4,241,300 13,631,079 3.2139 1.475 1.465 1.475 1.461 1.493 9,232,405 1.4764 0.31%
2013-11-22 0 3.200 3.190 3.200 3.180 3.260 4,984,000 16,037,314 3.2178 1.470 1.465 1.470 1.461 1.498 10,849,104 1.4782 -1.84%
2013-11-21 0 3.260 3.240 3.260 3.230 3.330 5,474,000 17,839,390 3.2589 1.498 1.488 1.498 1.484 1.530 11,915,730 1.4971 -0.91%
2013-11-20 0 3.290 3.300 3.310 3.280 3.340 17,554,000 58,230,580 3.3172 1.511 1.516 1.521 1.507 1.534 38,211,312 1.5239 -0.90%
2013-11-19 0 3.320 3.320 3.340 3.310 3.430 9,600,000 32,244,660 3.3588 1.525 1.525 1.534 1.521 1.576 20,897,151 1.5430 -1.78%
2013-11-18 0 3.380 3.370 3.400 3.350 3.420 20,255,760 68,698,783 3.3916 1.553 1.548 1.562 1.539 1.571 44,092,467 1.5581 0.60%
2013-11-15 0 3.360 3.350 3.360 3.330 3.380 5,998,000 20,131,640 3.3564 1.544 1.539 1.544 1.530 1.553 13,056,366 1.5419 0.00%
2013-11-14 0 3.360 3.340 3.360 3.300 3.370 3,212,000 10,711,600 3.3349 1.544 1.534 1.544 1.516 1.548 6,991,839 1.5320 -0.30%
2013-11-13 0 3.370 3.350 3.360 3.330 3.400 9,274,352 31,253,596 3.3699 1.548 1.539 1.544 1.530 1.562 20,188,285 1.5481 -1.46%
2013-11-12 0 3.420 3.400 3.420 3.320 3.430 16,228,000 55,187,820 3.4008 1.571 1.562 1.571 1.525 1.576 35,324,893 1.5623 1.79%
2013-11-11 0 3.360 3.350 3.380 3.280 3.380 10,667,000 35,549,920 3.3327 1.544 1.539 1.553 1.507 1.553 23,219,783 1.5310 -0.59%
2013-11-08 0 3.380 3.390 3.400 3.370 3.450 9,676,000 32,903,900 3.4006 1.553 1.557 1.562 1.548 1.585 21,062,587 1.5622 -2.59%
2013-11-07 0 3.470 3.470 3.490 3.460 3.520 6,288,000 21,928,440 3.4873 1.594 1.594 1.603 1.589 1.617 13,687,634 1.6021 -1.70%
2013-11-06 0 3.530 3.530 3.540 3.500 3.580 11,349,081 40,081,164 3.5317 1.622 1.622 1.626 1.608 1.645 24,704,528 1.6224 -0.28%
2013-11-05 0 3.540 3.540 3.550 3.520 3.590 7,190,000 25,501,368 3.5468 1.626 1.626 1.631 1.617 1.649 15,651,096 1.6294 -1.12%
2013-11-04 0 3.580 3.580 3.590 3.530 3.670 5,204,189 18,611,525 3.5763 1.645 1.645 1.649 1.622 1.686 11,328,409 1.6429 -1.38%
2013-11-01 0 3.630 3.620 3.660 3.600 3.660 8,459,057 30,772,338 3.6378 1.668 1.663 1.681 1.654 1.681 18,413,562 1.6712 0.83%
2013-10-31 0 3.600 3.590 3.600 3.530 3.630 26,930,178 96,456,523 3.5817 1.654 1.649 1.654 1.622 1.668 58,621,251 1.6454 0.84%
2013-10-30 0 3.570 3.570 3.590 3.510 3.630 24,541,789 87,611,255 3.5699 1.640 1.640 1.649 1.612 1.668 53,422,238 1.6400 1.42%
2013-10-29 0 3.520 3.500 3.520 3.400 3.540 20,588,000 71,820,670 3.4885 1.617 1.608 1.617 1.562 1.626 44,815,683 1.6026 0.00%
2013-10-28 0 3.520 3.490 3.520 3.410 3.530 17,064,000 59,643,320 3.4953 1.617 1.603 1.617 1.567 1.622 37,144,687 1.6057 2.03%
2013-10-25 0 3.450 3.440 3.450 3.430 3.530 8,302,000 28,848,730 3.4749 1.585 1.580 1.585 1.576 1.622 18,071,682 1.5963 -1.99%
2013-10-24 0 3.520 3.520 3.530 3.460 3.550 11,698,000 41,179,780 3.5202 1.617 1.617 1.622 1.589 1.631 25,464,050 1.6172 0.57%
2013-10-23 0 3.500 3.490 3.510 3.460 3.640 19,715,709 69,265,776 3.5132 1.608 1.603 1.612 1.589 1.672 42,916,891 1.6140 -1.96%
2013-10-22 0 3.570 3.550 3.590 3.450 3.590 19,080,000 67,575,368 3.5417 1.640 1.631 1.649 1.585 1.649 41,533,088 1.6270 3.48%
2013-10-21 0 3.450 3.450 3.460 3.350 3.470 10,528,000 36,234,180 3.4417 1.585 1.585 1.589 1.539 1.594 22,917,209 1.5811 2.37%
2013-10-18 0 3.370 3.370 3.390 3.320 3.400 10,744,000 36,316,536 3.3802 1.548 1.548 1.557 1.525 1.562 23,387,395 1.5528 1.51%
2013-10-17 0 3.320 3.320 3.330 3.240 3.390 20,446,000 68,304,460 3.3407 1.525 1.525 1.530 1.488 1.557 44,506,579 1.5347 3.43%
2013-10-16 0 3.210 3.200 3.220 3.180 3.240 9,870,932 31,744,888 3.2160 1.475 1.470 1.479 1.461 1.488 21,486,913 1.4774 -0.93%
2013-10-15 0 3.240 3.230 3.240 3.170 3.260 13,979,516 45,165,306 3.2308 1.488 1.484 1.488 1.456 1.498 30,430,423 1.4842 2.21%
2013-10-11 0 3.170 3.160 3.170 3.140 3.200 11,437,726 36,207,833 3.1656 1.456 1.452 1.456 1.442 1.470 24,897,489 1.4543 1.93%
2013-10-10 0 3.110 3.110 3.130 3.110 3.180 8,850,000 27,709,860 3.1311 1.429 1.429 1.438 1.429 1.461 19,264,561 1.4384 -2.51%
2013-10-09 0 3.190 3.180 3.200 3.160 3.220 3,595,240 11,470,132 3.1904 1.465 1.461 1.470 1.452 1.479 7,826,070 1.4656 -0.62%
2013-10-08 0 3.210 3.200 3.210 3.100 3.210 9,410,400 29,787,464 3.1654 1.475 1.470 1.475 1.424 1.475 20,484,433 1.4542 3.55%
2013-10-07 0 3.100 3.090 3.100 3.070 3.130 5,886,000 18,213,896 3.0944 1.424 1.420 1.424 1.410 1.438 12,812,566 1.4216 0.65%
2013-10-04 0 3.080 3.070 3.090 3.050 3.120 10,068,992 30,949,455 3.0737 1.415 1.410 1.420 1.401 1.433 21,918,047 1.4121 -0.65%
2013-10-03 0 3.100 3.090 3.100 3.070 3.130 2,882,736 8,914,431 3.0924 1.424 1.420 1.424 1.410 1.438 6,275,101 1.4206 0.65%
2013-10-02 0 3.080 3.080 3.090 3.060 3.150 10,815,192 33,559,280 3.1030 1.415 1.415 1.420 1.406 1.447 23,542,365 1.4255 -0.32%
2013-09-30 0 3.090 3.070 3.110 3.060 3.120 7,202,992 22,207,945 3.0832 1.420 1.410 1.429 1.406 1.433 15,679,377 1.4164 -1.59%
2013-09-27 0 3.140 3.140 3.150 3.110 3.180 15,426,000 48,811,538 3.1642 1.442 1.442 1.447 1.429 1.461 33,579,110 1.4536 -0.32%
2013-09-26 0 3.150 3.150 3.180 3.150 3.270 16,574,000 52,790,700 3.1852 1.447 1.447 1.461 1.447 1.502 36,078,061 1.4632 -3.37%
2013-09-25 0 3.260 3.260 3.280 3.120 3.280 20,587,000 66,338,391 3.2223 1.498 1.498 1.507 1.433 1.507 44,813,506 1.4803 3.82%
2013-09-24 0 3.140 3.140 3.150 3.100 3.170 5,551,016 17,408,564 3.1361 1.442 1.442 1.447 1.424 1.456 12,083,377 1.4407 -0.63%
2013-09-23 0 3.160 3.160 3.180 3.140 3.220 3,683,754 11,676,550 3.1697 1.452 1.452 1.461 1.442 1.479 8,018,746 1.4562 -0.63%
2013-09-19 0 3.180 3.170 3.190 3.160 3.250 6,420,000 20,516,540 3.1957 1.461 1.456 1.465 1.452 1.493 13,974,970 1.4681 -1.55%
2013-09-18 0 3.230 3.220 3.230 3.190 3.240 5,862,000 18,835,176 3.2131 1.484 1.479 1.484 1.465 1.488 12,760,323 1.4761 -0.31%
2013-09-17 0 3.240 3.220 3.240 3.180 3.270 5,899,508 19,010,455 3.2224 1.488 1.479 1.488 1.461 1.502 12,841,970 1.4803 -0.31%
2013-09-16 0 3.250 3.250 3.260 3.200 3.380 12,286,000 40,026,940 3.2579 1.493 1.493 1.498 1.470 1.553 26,744,000 1.4967 -1.22%
2013-09-13 0 3.290 3.280 3.300 3.120 3.310 21,076,000 68,386,078 3.2447 1.511 1.507 1.516 1.433 1.521 45,877,955 1.4906 5.45%
2013-09-12 0 3.120 3.120 3.130 3.110 3.200 10,846,000 34,148,690 3.1485 1.433 1.433 1.438 1.429 1.470 23,609,428 1.4464 -2.50%
2013-09-11 0 3.200 3.190 3.200 3.010 3.210 26,050,521 81,593,392 3.1321 1.470 1.465 1.470 1.383 1.475 56,706,425 1.4389 7.74%
2013-09-10 0 2.970 2.970 3.000 2.900 3.010 20,068,873 59,433,166 2.9615 1.364 1.364 1.378 1.332 1.383 43,685,654 1.3605 1.71%
2013-09-09 0 2.920 2.920 2.930 2.910 3.030 14,511,736 42,930,344 2.9583 1.341 1.341 1.346 1.337 1.392 31,588,953 1.3590 -1.68%
2013-09-06 0 2.970 2.960 2.980 2.960 3.110 13,358,000 40,407,436 3.0250 1.364 1.360 1.369 1.360 1.429 29,077,515 1.3896 -3.88%
2013-09-05 0 3.090 3.090 3.110 3.040 3.120 9,668,000 29,889,556 3.0916 1.420 1.420 1.429 1.397 1.433 21,045,173 1.4203 1.31%
2013-09-04 0 3.050 3.040 3.050 3.030 3.110 8,425,700 25,747,252 3.0558 1.401 1.397 1.401 1.392 1.429 18,340,951 1.4038 -1.61%
2013-09-03 0 3.100 3.090 3.100 3.070 3.150 4,630,000 14,340,920 3.0974 1.424 1.420 1.424 1.410 1.447 10,078,522 1.4229 -0.96%
2013-09-02 0 3.130 3.130 3.140 3.100 3.220 11,506,000 36,338,140 3.1582 1.438 1.438 1.442 1.424 1.479 25,046,107 1.4508 0.00%
2013-08-30 0 3.130 3.130 3.140 3.080 3.140 4,976,000 15,475,050 3.1099 1.438 1.438 1.442 1.415 1.442 10,831,690 1.4287 -0.32%
2013-08-29 0 3.140 3.140 3.150 3.100 3.150 12,579,885 39,282,627 3.1227 1.442 1.442 1.447 1.424 1.447 27,383,725 1.4345 1.62%
2013-08-28 0 3.090 3.080 3.090 3.020 3.100 9,794,000 29,962,740 3.0593 1.420 1.415 1.420 1.387 1.424 21,319,448 1.4054 -1.59%
2013-08-27 0 3.140 3.130 3.140 3.100 3.210 9,440,000 29,616,480 3.1373 1.442 1.438 1.442 1.424 1.475 20,548,866 1.4413 -0.32%
2013-08-26 0 3.150 3.150 3.160 3.130 3.210 6,986,262 22,160,841 3.1721 1.447 1.447 1.452 1.438 1.475 15,207,602 1.4572 -0.94%
2013-08-23 0 3.180 3.180 3.190 3.180 3.280 7,990,000 25,593,850 3.2032 1.461 1.461 1.465 1.461 1.507 17,392,525 1.4715 -2.75%
2013-08-22 0 3.270 3.260 3.290 3.110 3.290 15,631,335 50,012,424 3.1995 1.502 1.498 1.511 1.429 1.511 34,026,081 1.4698 2.51%
2013-08-21 0 3.190 3.190 3.200 3.160 3.290 8,874,037 28,487,968 3.2103 1.465 1.465 1.470 1.452 1.511 19,316,885 1.4748 -2.45%
2013-08-20 0 3.270 3.260 3.270 3.190 3.330 30,230,000 98,754,908 3.2668 1.502 1.498 1.502 1.465 1.530 65,804,259 1.5007 2.51%
2013-08-19 0 3.190 3.190 3.200 3.170 3.430 28,240,550 93,280,008 3.3031 1.465 1.465 1.470 1.456 1.576 61,473,651 1.5174 -7.80%
2013-08-16 0 3.460 3.450 3.460 3.380 3.510 12,798,000 44,147,250 3.4495 1.589 1.585 1.589 1.553 1.612 27,858,515 1.5847 0.29%
2013-08-15 0 3.450 3.450 3.460 3.380 3.470 20,074,000 69,020,900 3.4383 1.585 1.585 1.589 1.553 1.594 43,696,814 1.5795 3.92%
2013-08-13 0 3.320 3.320 3.330 3.290 3.360 12,225,613 40,676,267 3.3271 1.525 1.525 1.530 1.511 1.544 26,612,551 1.5285 0.00%
2013-08-12 0 3.320 3.320 3.330 3.270 3.370 19,793,371 65,867,244 3.3277 1.525 1.525 1.530 1.502 1.548 43,085,945 1.5287 1.53%
2013-08-09 0 3.270 3.260 3.280 3.240 3.450 21,553,000 71,169,410 3.3021 1.502 1.498 1.507 1.488 1.585 46,916,282 1.5169 -4.94%
2013-08-08 0 3.440 3.430 3.440 3.410 3.460 1,576,500 5,419,389 3.4376 1.580 1.576 1.580 1.567 1.589 3,431,704 1.5792 0.00%
2013-08-07 0 3.440 3.430 3.440 3.410 3.550 5,526,000 19,102,020 3.4568 1.580 1.576 1.580 1.567 1.631 12,028,923 1.5880 -1.71%
2013-08-06 0 3.500 3.490 3.530 3.400 3.570 7,550,600 26,249,084 3.4764 1.608 1.603 1.622 1.562 1.640 16,436,045 1.5970 0.29%
2013-08-05 0 3.490 3.470 3.490 3.450 3.600 4,906,220 17,281,419 3.5223 1.603 1.594 1.603 1.585 1.654 10,679,794 1.6181 -1.13%
2013-08-02 0 3.530 3.530 3.540 3.520 3.680 11,550,500 41,369,670 3.5816 1.622 1.622 1.626 1.617 1.691 25,142,974 1.6454 -2.49%
2013-08-01 0 3.620 3.610 3.620 3.570 3.660 16,590,000 59,805,188 3.6049 1.663 1.658 1.663 1.640 1.681 36,112,890 1.6561 0.56%
2013-07-31 0 3.600 3.580 3.590 3.500 3.620 6,926,000 24,733,260 3.5711 1.654 1.645 1.649 1.608 1.663 15,076,424 1.6405 2.86%
2013-07-30 0 3.500 3.490 3.500 3.460 3.560 13,270,931 46,389,776 3.4956 1.608 1.603 1.608 1.589 1.635 28,887,985 1.6059 0.00%
2013-07-29 0 3.500 3.490 3.510 3.330 3.510 15,708,000 53,390,410 3.3989 1.608 1.603 1.612 1.530 1.612 34,192,964 1.5614 1.74%
2013-07-26 0 3.440 3.430 3.440 3.410 3.640 15,370,000 53,456,132 3.4780 1.580 1.576 1.580 1.567 1.672 33,457,210 1.5977 -5.75%
2013-07-25 0 3.650 3.640 3.650 3.620 3.700 1,786,665 6,509,600 3.6434 1.677 1.672 1.677 1.663 1.700 3,889,188 1.6738 -0.54%
2013-07-24 0 3.670 3.660 3.670 3.600 3.720 7,568,172 27,727,964 3.6638 1.686 1.681 1.686 1.654 1.709 16,474,295 1.6831 -0.81%
2013-07-23 0 3.700 3.690 3.700 3.640 3.720 6,304,553 23,217,446 3.6826 1.700 1.695 1.700 1.672 1.709 13,723,667 1.6918 1.93%
2013-07-22 0 3.630 3.620 3.630 3.610 3.670 4,246,000 15,470,550 3.6436 1.668 1.663 1.668 1.658 1.686 9,242,636 1.6738 0.83%
2013-07-19 0 3.600 3.590 3.610 3.550 3.930 22,417,901 84,454,004 3.7673 1.654 1.649 1.658 1.631 1.805 48,798,987 1.7307 -3.49%
2013-07-18 0 3.730 3.680 3.690 3.540 3.750 16,514,000 60,376,926 3.6561 1.714 1.691 1.695 1.626 1.723 35,947,454 1.6796 4.78%
2013-07-17 0 3.560 3.530 3.560 3.450 3.620 12,111,000 42,994,470 3.5500 1.635 1.622 1.635 1.585 1.663 26,363,063 1.6309 2.89%
2013-07-16 0 3.460 3.450 3.490 3.400 3.560 6,184,000 21,510,750 3.4785 1.589 1.585 1.603 1.562 1.635 13,461,248 1.5980 1.47%
2013-07-15 0 3.410 3.390 3.410 3.350 3.440 5,464,000 18,570,280 3.3987 1.567 1.557 1.567 1.539 1.580 11,893,962 1.5613 1.49%
2013-07-12 0 3.360 3.360 3.380 3.330 3.560 5,689,998 19,545,913 3.4351 1.544 1.544 1.553 1.530 1.635 12,385,911 1.5781 -4.00%
2013-07-11 0 3.500 3.500 3.510 3.360 3.570 8,375,518 28,961,286 3.4579 1.608 1.608 1.612 1.544 1.640 18,231,715 1.5885 3.55%
2013-07-10 0 3.380 3.360 3.380 3.350 3.480 3,988,000 13,572,940 3.4034 1.553 1.544 1.553 1.539 1.599 8,681,025 1.5635 0.00%
2013-07-09 0 3.380 3.380 3.390 3.330 3.460 8,383,994 28,545,751 3.4048 1.553 1.553 1.557 1.530 1.589 18,250,166 1.5641 -0.29%
2013-07-08 0 3.390 3.370 3.380 3.200 3.390 12,248,004 40,587,952 3.3138 1.557 1.548 1.553 1.470 1.557 26,661,291 1.5224 0.30%
2013-07-05 0 3.380 3.370 3.380 3.260 3.420 8,652,000 29,096,630 3.3630 1.553 1.548 1.553 1.498 1.571 18,833,558 1.5449 4.97%
2013-07-04 0 3.220 3.210 3.220 3.110 3.260 6,322,927 20,205,842 3.1956 1.479 1.475 1.479 1.429 1.498 13,763,663 1.4681 0.94%
2013-07-03 0 3.190 3.160 3.190 3.160 3.320 10,180,000 32,719,694 3.2141 1.465 1.452 1.465 1.452 1.525 22,159,688 1.4765 -3.92%
2013-07-02 0 3.320 3.320 3.330 3.250 3.350 17,165,144 56,735,035 3.3052 1.525 1.525 1.530 1.493 1.539 37,364,856 1.5184 4.73%
2013-06-28 0 3.170 3.200 3.220 3.160 3.440 21,492,000 70,925,190 3.3001 1.456 1.470 1.479 1.452 1.580 46,783,498 1.5160 -1.25%
2013-06-27 0 3.210 3.210 3.230 3.100 3.320 22,102,000 71,395,052 3.2303 1.475 1.475 1.484 1.424 1.525 48,111,338 1.4840 5.31%
2013-06-26 0 3.130 3.120 3.130 2.930 3.150 12,395,338 37,645,609 3.0371 1.400 1.396 1.400 1.311 1.409 27,707,900 1.3587 7.56%
2013-06-25 0 2.910 2.910 2.940 2.770 3.030 17,294,419 50,266,584 2.9065 1.302 1.302 1.315 1.239 1.355 38,659,053 1.3003 -1.36%
2013-06-24 0 2.950 2.950 2.960 2.940 3.200 17,232,500 52,176,188 3.0278 1.320 1.320 1.324 1.315 1.432 38,520,642 1.3545 -9.23%
2013-06-21 0 3.250 3.240 3.250 3.080 3.260 22,254,000 70,977,960 3.1894 1.454 1.449 1.454 1.378 1.458 49,745,444 1.4268 2.85%
2013-06-20 0 3.160 3.150 3.170 3.120 3.200 6,029,800 19,093,172 3.1665 1.414 1.409 1.418 1.396 1.432 13,478,704 1.4165 -4.24%
2013-06-19 0 3.300 3.300 3.310 3.210 3.380 10,774,000 35,630,210 3.3071 1.476 1.476 1.481 1.436 1.512 24,083,644 1.4794 0.61%
2013-06-18 0 3.280 3.280 3.290 3.230 3.300 13,045,999 42,714,703 3.2742 1.467 1.467 1.472 1.445 1.476 29,162,354 1.4647 -0.61%
2013-06-17 0 3.300 3.290 3.300 3.240 3.360 10,168,000 33,575,980 3.3021 1.476 1.472 1.476 1.449 1.503 22,729,023 1.4772 0.61%
2013-06-14 0 3.280 3.270 3.290 3.240 3.360 11,159,932 36,724,587 3.2908 1.467 1.463 1.472 1.449 1.503 24,946,337 1.4721 0.00%
2013-06-13 0 3.280 3.280 3.300 3.160 3.400 23,683,953 77,307,692 3.2641 1.467 1.467 1.476 1.414 1.521 52,941,888 1.4602 -4.09%
2013-06-11 0 3.420 3.420 3.440 3.400 3.600 9,529,933 33,059,693 3.4690 1.530 1.530 1.539 1.521 1.610 21,302,721 1.5519 -5.00%
2013-06-10 0 3.600 3.590 3.600 3.550 3.720 11,714,000 42,121,340 3.5958 1.610 1.606 1.610 1.588 1.664 26,184,872 1.6086 -2.17%
2013-06-07 0 3.680 3.640 3.680 3.540 3.680 8,998,000 32,469,620 3.6085 1.646 1.628 1.646 1.584 1.646 20,113,665 1.6143 2.51%
2013-06-06 0 3.590 3.570 3.590 3.510 3.660 9,965,361 35,738,531 3.5863 1.606 1.597 1.606 1.570 1.637 22,276,054 1.6043 -2.18%
2013-06-05 0 3.670 3.660 3.690 3.610 3.710 6,508,000 23,869,880 3.6678 1.642 1.637 1.651 1.615 1.660 14,547,648 1.6408 0.82%
2013-06-04 0 3.640 3.620 3.640 3.600 3.690 5,072,400 18,447,552 3.6368 1.628 1.619 1.628 1.610 1.651 11,338,581 1.6270 0.55%
2013-06-03 0 3.620 3.610 3.620 3.510 3.650 7,092,002 25,555,737 3.6035 1.619 1.615 1.619 1.570 1.633 15,853,096 1.6120 1.12%
2013-05-31 0 3.580 3.550 3.580 3.520 3.690 16,088,666 58,084,165 3.6103 1.602 1.588 1.602 1.575 1.651 35,963,775 1.6151 -2.72%
2013-05-30 0 3.680 3.690 3.700 3.680 3.790 13,850,007 51,475,657 3.7167 1.646 1.651 1.655 1.646 1.695 30,959,592 1.6627 -1.87%
2013-05-29 0 3.750 3.740 3.750 3.730 3.890 15,705,561 59,487,824 3.7877 1.678 1.673 1.678 1.669 1.740 35,107,401 1.6945 -3.60%
2013-05-28 0 3.890 3.880 3.900 3.660 3.900 20,223,000 76,676,734 3.7916 1.740 1.736 1.745 1.637 1.745 45,205,452 1.6962 4.85%
2013-05-27 0 3.710 3.700 3.720 3.680 3.830 15,677,500 58,366,815 3.7230 1.660 1.655 1.664 1.646 1.713 35,044,675 1.6655 -2.88%
2013-05-24 0 3.820 3.800 3.810 3.720 3.950 18,942,000 72,181,298 3.8106 1.709 1.700 1.704 1.664 1.767 42,341,970 1.7047 -3.05%
2013-05-23 0 3.940 3.930 3.940 3.800 4.010 52,190,000 203,962,892 3.9081 1.763 1.758 1.763 1.700 1.794 116,662,836 1.7483 4.51%
2013-05-22 0 3.770 3.770 3.780 3.510 4.050 132,538,996 486,723,995 3.6723 1.687 1.687 1.691 1.570 1.812 296,270,839 1.6428 -8.72%
2013-05-21 0 4.130 4.120 4.130 4.060 4.690 53,936,000 226,713,205 4.2034 1.848 1.843 1.848 1.816 2.098 120,565,754 1.8804 -10.22%
2013-05-20 0 4.600 4.590 4.600 4.550 4.790 24,364,000 114,645,450 4.7055 2.058 2.053 2.058 2.035 2.143 54,462,030 2.1051 1.10%
2013-05-16 0 4.550 4.530 4.550 4.460 4.640 14,926,500 68,305,190 4.5761 2.035 2.027 2.035 1.995 2.076 33,365,929 2.0472 1.79%
2013-05-15 0 4.470 4.460 4.500 4.410 4.590 6,934,000 31,108,930 4.4864 2.000 1.995 2.013 1.973 2.053 15,499,906 2.0070 -0.45%
2013-05-14 0 4.490 4.470 4.490 4.360 4.490 5,738,000 25,544,890 4.4519 2.009 2.000 2.009 1.950 2.009 12,826,429 1.9916 2.51%
2013-05-13 0 4.380 4.370 4.380 4.370 4.520 9,451,772 42,113,083 4.4556 1.959 1.955 1.959 1.955 2.022 21,128,004 1.9932 -1.35%
2013-05-10 0 4.440 4.420 4.430 4.310 4.530 13,080,000 57,974,250 4.4323 1.986 1.977 1.982 1.928 2.027 29,238,358 1.9828 1.14%
2013-05-09 0 4.390 4.380 4.390 4.270 4.390 11,988,000 51,814,730 4.3222 1.964 1.959 1.964 1.910 1.964 26,797,357 1.9336 2.33%
2013-05-08 0 4.290 4.280 4.290 4.270 4.370 13,612,000 58,554,300 4.3017 1.919 1.915 1.919 1.910 1.955 30,427,563 1.9244 1.18%
2013-05-07 0 4.240 4.250 4.290 4.240 4.380 11,487,676 49,326,728 4.2939 1.897 1.901 1.919 1.897 1.959 25,678,959 1.9209 -1.40%
2013-05-06 0 4.300 4.290 4.300 4.260 4.330 8,178,000 35,208,680 4.3053 1.924 1.919 1.924 1.906 1.937 18,280,680 1.9260 1.18%
2013-05-03 0 4.250 4.240 4.250 4.240 4.290 10,628,000 45,271,514 4.2596 1.901 1.897 1.901 1.897 1.919 23,757,283 1.9056 -0.23%
2013-05-02 0 4.260 4.250 4.260 4.250 4.350 13,086,000 56,063,942 4.2843 1.906 1.901 1.906 1.901 1.946 29,251,770 1.9166 0.00%
2013-04-30 0 4.260 4.240 4.260 4.190 4.260 5,715,307 24,205,403 4.2352 1.906 1.897 1.906 1.874 1.906 12,775,703 1.8946 1.67%
2013-04-29 0 4.190 4.170 4.210 4.140 4.280 10,585,450 44,568,770 4.2104 1.874 1.865 1.883 1.852 1.915 23,662,169 1.8835 0.72%
2013-04-26 0 4.160 4.170 4.180 4.040 4.180 5,858,000 24,117,420 4.1170 1.861 1.865 1.870 1.807 1.870 13,094,671 1.8418 1.96%
2013-04-25 0 4.080 4.080 4.100 4.010 4.200 11,338,000 46,395,230 4.0920 1.825 1.825 1.834 1.794 1.879 25,344,381 1.8306 -0.97%
2013-04-24 0 4.120 4.120 4.130 4.000 4.200 23,417,744 96,225,138 4.1091 1.843 1.843 1.848 1.789 1.879 52,346,818 1.8382 2.49%
2013-04-23 0 4.020 4.020 4.030 3.950 4.040 9,413,831 37,526,812 3.9863 1.798 1.798 1.803 1.767 1.807 21,043,193 1.7833 1.26%
2013-04-22 0 3.970 3.960 3.970 3.890 4.130 16,858,000 66,855,222 3.9658 1.776 1.772 1.776 1.740 1.848 37,683,504 1.7741 3.12%
2013-04-19 0 3.850 3.830 3.850 3.800 3.890 5,826,000 22,383,460 3.8420 1.722 1.713 1.722 1.700 1.740 13,023,140 1.7187 0.26%
2013-04-18 0 3.840 3.830 3.840 3.790 3.890 5,996,000 23,004,240 3.8366 1.718 1.713 1.718 1.695 1.740 13,403,149 1.7163 -0.26%
2013-04-17 0 3.850 3.830 3.860 3.750 3.950 13,930,000 54,013,932 3.8775 1.722 1.713 1.727 1.678 1.767 31,138,404 1.7346 2.67%
2013-04-16 0 3.750 3.750 3.760 3.670 3.870 18,614,000 70,382,676 3.7812 1.678 1.678 1.682 1.642 1.731 41,608,776 1.6915 -3.60%
2013-04-15 0 3.890 3.880 3.890 3.850 3.960 8,054,310 31,332,875 3.8902 1.740 1.736 1.740 1.722 1.772 18,004,189 1.7403 -1.52%
2013-04-12 0 3.950 3.920 3.950 3.930 3.990 9,520,000 37,548,980 3.9442 1.767 1.754 1.767 1.758 1.785 21,280,517 1.7645 -0.25%
2013-04-11 0 3.960 3.940 3.970 3.830 3.970 8,355,856 32,696,257 3.9130 1.772 1.763 1.776 1.713 1.776 18,678,250 1.7505 2.86%
2013-04-10 0 3.850 3.850 3.880 3.760 3.940 20,748,100 79,940,563 3.8529 1.722 1.722 1.736 1.682 1.763 46,379,233 1.7236 -1.28%
2013-04-09 0 3.900 3.880 3.920 3.820 3.930 12,558,184 48,820,281 3.8875 1.745 1.736 1.754 1.709 1.758 28,071,917 1.7391 0.00%
2013-04-08 0 3.900 3.880 3.920 3.750 3.920 7,494,000 28,871,133 3.8526 1.745 1.736 1.754 1.678 1.754 16,751,701 1.7235 1.56%
2013-04-05 0 3.840 3.830 3.840 3.760 3.940 17,178,000 65,667,528 3.8228 1.718 1.713 1.718 1.682 1.763 38,398,816 1.7101 0.52%
2013-04-03 0 3.820 3.810 3.820 3.810 3.940 10,756,000 41,574,670 3.8653 1.709 1.704 1.709 1.704 1.763 24,043,408 1.7292 0.53%
2013-04-02 0 3.800 3.800 3.810 3.680 3.820 9,170,000 34,512,090 3.7636 1.700 1.700 1.704 1.646 1.709 20,498,145 1.6837 3.26%
2013-03-28 0 3.680 3.650 3.680 3.450 3.680 22,768,000 81,263,050 3.5692 1.646 1.633 1.646 1.543 1.646 50,894,414 1.5967 3.95%
2013-03-27 0 3.540 3.540 3.550 3.430 3.650 7,130,000 25,224,350 3.5378 1.584 1.584 1.588 1.534 1.633 15,938,034 1.5827 -2.48%
2013-03-26 0 3.630 3.650 3.660 3.600 3.700 2,618,000 9,527,130 3.6391 1.624 1.633 1.637 1.610 1.655 5,852,142 1.6280 -2.42%
2013-03-25 0 3.720 3.710 3.740 3.680 3.820 3,799,871 14,242,502 3.7482 1.664 1.660 1.673 1.646 1.709 8,494,036 1.6768 -1.33%
2013-03-22 0 3.770 3.760 3.770 3.630 3.780 12,872,000 48,042,430 3.7323 1.687 1.682 1.687 1.624 1.691 28,773,405 1.6697 2.17%
2013-03-21 0 3.690 3.670 3.700 3.650 3.800 6,566,000 24,542,740 3.7379 1.651 1.642 1.655 1.633 1.700 14,677,298 1.6722 0.27%
2013-03-20 0 3.680 3.660 3.690 3.470 3.720 18,290,000 65,784,180 3.5967 1.646 1.637 1.651 1.552 1.664 40,884,523 1.6090 5.14%
2013-03-19 0 3.500 3.500 3.510 3.260 3.510 27,256,000 93,109,464 3.4161 1.566 1.566 1.570 1.458 1.570 60,926,657 1.5282 3.55%
2013-03-18 0 3.380 3.370 3.380 3.350 3.450 6,892,000 23,339,550 3.3865 1.512 1.508 1.512 1.499 1.543 15,406,022 1.5150 -3.70%
2013-03-15 0 3.510 3.540 3.550 3.350 3.550 7,653,998 26,326,481 3.4396 1.570 1.584 1.588 1.499 1.588 17,109,353 1.5387 1.15%
2013-03-14 0 3.470 3.450 3.480 3.230 3.480 6,244,001 21,059,633 3.3728 1.552 1.543 1.557 1.445 1.557 13,957,518 1.5088 4.20%
2013-03-13 0 3.330 3.320 3.340 3.230 3.420 13,391,926 44,156,605 3.2973 1.490 1.485 1.494 1.445 1.530 29,935,621 1.4751 -0.60%
2013-03-12 0 3.350 3.350 3.360 3.310 3.470 13,200,000 44,685,190 3.3852 1.499 1.499 1.503 1.481 1.552 29,506,600 1.5144 -0.30%
2013-03-11 0 3.360 3.350 3.360 3.330 3.400 4,750,000 15,960,940 3.3602 1.503 1.499 1.503 1.490 1.521 10,617,905 1.5032 0.60%
2013-03-08 0 3.340 3.330 3.340 3.270 3.500 10,698,000 35,779,252 3.3445 1.494 1.490 1.494 1.463 1.566 23,913,758 1.4962 -1.76%
2013-03-07 0 3.400 3.400 3.420 3.370 3.540 7,394,000 25,162,980 3.4032 1.521 1.521 1.530 1.508 1.584 16,528,166 1.5224 -3.13%
2013-03-06 0 3.510 3.500 3.510 3.460 3.580 9,979,000 35,090,880 3.5165 1.570 1.566 1.570 1.548 1.602 22,306,542 1.5731 0.29%
2013-03-05 0 3.500 3.490 3.500 3.430 3.570 12,137,903 42,658,167 3.5145 1.566 1.561 1.566 1.534 1.597 27,132,443 1.5722 2.04%
2013-03-04 0 3.430 3.430 3.450 3.360 3.530 3,704,000 12,688,930 3.4257 1.534 1.534 1.543 1.503 1.579 8,279,731 1.5325 -1.44%
2013-03-01 0 3.480 3.470 3.480 3.340 3.620 15,883,000 55,348,420 3.4848 1.557 1.552 1.557 1.494 1.619 35,504,039 1.5589 2.65%
2013-02-28 0 3.390 3.380 3.390 3.320 3.410 8,472,000 28,598,458 3.3756 1.517 1.512 1.517 1.485 1.525 18,937,872 1.5101 2.73%
2013-02-27 0 3.300 3.280 3.340 3.210 3.380 7,660,500 25,332,060 3.3068 1.476 1.467 1.494 1.436 1.512 17,123,887 1.4793 -0.60%
2013-02-26 0 3.320 3.310 3.320 3.280 3.420 7,502,000 25,142,336 3.3514 1.485 1.481 1.485 1.467 1.530 16,769,584 1.4993 -2.35%
2013-02-25 0 3.400 3.380 3.400 3.310 3.430 3,826,000 12,933,360 3.3804 1.521 1.512 1.521 1.481 1.534 8,552,443 1.5122 2.10%
2013-02-22 0 3.330 3.320 3.340 3.300 3.390 2,836,000 9,439,140 3.3283 1.490 1.485 1.494 1.476 1.517 6,339,448 1.4890 0.60%
2013-02-21 0 3.310 3.300 3.330 3.290 3.400 9,350,000 31,000,400 3.3156 1.481 1.476 1.490 1.472 1.521 20,900,508 1.4832 -4.06%
2013-02-20 0 3.450 3.440 3.450 3.420 3.450 4,117,205 14,162,944 3.4399 1.543 1.539 1.543 1.530 1.543 9,203,388 1.5389 0.58%
2013-02-19 0 3.430 3.430 3.440 3.340 3.440 5,516,000 18,713,740 3.3926 1.534 1.534 1.539 1.494 1.539 12,330,182 1.5177 0.29%
2013-02-18 0 3.420 3.400 3.420 3.240 3.470 19,456,216 66,143,937 3.3996 1.530 1.521 1.530 1.449 1.552 43,491,422 1.5209 5.56%
2013-02-15 0 3.240 3.240 3.250 3.210 3.320 3,000,000 9,755,700 3.2519 1.449 1.449 1.454 1.436 1.485 6,706,045 1.4548 -2.11%
2013-02-14 0 3.310 3.310 3.320 3.290 3.340 2,024,000 6,709,140 3.3148 1.481 1.481 1.485 1.472 1.494 4,524,345 1.4829 0.00%
2013-02-08 0 3.310 3.300 3.310 3.190 3.330 8,422,000 27,678,450 3.2864 1.481 1.476 1.481 1.427 1.490 18,826,105 1.4702 4.09%
2013-02-07 0 3.180 3.150 3.180 3.140 3.300 5,634,000 18,005,420 3.1959 1.423 1.409 1.423 1.405 1.476 12,593,953 1.4297 -3.64%
2013-02-06 0 3.300 3.300 3.310 3.220 3.320 2,360,000 7,736,580 3.2782 1.476 1.476 1.481 1.440 1.485 5,275,422 1.4665 0.30%
2013-02-05 0 3.290 3.270 3.300 3.180 3.310 8,380,000 27,335,360 3.2620 1.472 1.463 1.476 1.423 1.481 18,732,220 1.4593 0.92%
2013-02-04 0 3.260 3.250 3.260 3.210 3.340 5,355,999 17,507,596 3.2688 1.458 1.454 1.458 1.436 1.494 11,972,524 1.4623 0.00%
2013-02-01 0 3.260 3.260 3.270 3.190 3.290 16,832,000 54,826,890 3.2573 1.458 1.458 1.463 1.427 1.472 37,625,385 1.4572 -0.61%
2013-01-31 0 3.280 3.260 3.280 3.150 3.350 33,604,000 109,883,930 3.2700 1.467 1.458 1.467 1.409 1.499 75,116,649 1.4628 4.13%
2013-01-30 0 3.150 3.140 3.150 3.040 3.220 21,268,000 66,764,400 3.1392 1.409 1.405 1.409 1.360 1.440 47,541,391 1.4043 1.61%
2013-01-29 0 3.100 3.060 3.100 3.020 3.140 12,918,000 39,669,850 3.0709 1.387 1.369 1.387 1.351 1.405 28,876,231 1.3738 1.31%
2013-01-28 0 3.060 3.050 3.060 2.950 3.080 22,864,000 69,416,652 3.0361 1.369 1.364 1.369 1.320 1.378 51,109,007 1.3582 3.73%
2013-01-25 0 2.950 2.950 2.960 2.880 3.000 27,966,000 82,276,932 2.9420 1.320 1.320 1.324 1.288 1.342 62,513,755 1.3161 2.79%
2013-01-24 0 2.870 2.850 2.870 2.810 3.030 44,106,000 128,475,830 2.9129 1.284 1.275 1.284 1.257 1.355 98,592,279 1.3031 1.06%
2013-01-23 0 2.840 2.830 2.850 2.760 2.860 7,360,000 20,527,470 2.7891 1.270 1.266 1.275 1.235 1.279 16,452,165 1.2477 1.79%
2013-01-22 0 2.790 2.780 2.790 2.770 2.800 2,906,000 8,081,860 2.7811 1.248 1.244 1.248 1.239 1.253 6,495,923 1.2441 0.36%
2013-01-21 0 2.780 2.770 2.780 2.750 2.810 3,472,000 9,658,620 2.7819 1.244 1.239 1.244 1.230 1.257 7,761,130 1.2445 -1.07%
2013-01-18 0 2.810 2.800 2.820 2.700 2.830 5,988,000 16,715,540 2.7915 1.257 1.253 1.262 1.208 1.266 13,385,267 1.2488 3.69%
2013-01-17 0 2.710 2.700 2.710 2.690 2.770 1,416,000 3,841,550 2.7130 1.212 1.208 1.212 1.203 1.239 3,165,253 1.2137 -1.45%
2013-01-16 0 2.750 2.730 2.760 2.680 2.760 9,272,000 25,086,342 2.7056 1.230 1.221 1.235 1.199 1.235 20,726,151 1.2104 2.61%
2013-01-15 0 2.680 2.660 2.680 2.650 2.730 4,276,000 11,464,710 2.6812 1.199 1.190 1.199 1.185 1.221 9,558,350 1.1994 -0.37%
2013-01-14 0 2.690 2.670 2.690 2.660 2.740 7,016,000 18,885,370 2.6918 1.203 1.194 1.203 1.190 1.226 15,683,205 1.2042 1.51%
2013-01-11 0 2.650 2.660 2.670 2.650 2.850 6,885,753 18,677,847 2.7125 1.185 1.190 1.194 1.185 1.275 15,392,057 1.2135 -5.69%
2013-01-10 0 2.810 2.790 2.810 2.740 2.870 11,974,000 33,871,110 2.8287 1.257 1.248 1.257 1.226 1.284 26,766,062 1.2654 1.81%
2013-01-09 0 2.760 2.750 2.760 2.710 2.790 4,326,641 11,939,767 2.7596 1.235 1.230 1.235 1.212 1.248 9,671,550 1.2345 1.47%
2013-01-08 0 2.720 2.720 2.730 2.700 2.840 4,928,332 13,543,012 2.7480 1.217 1.217 1.221 1.208 1.270 11,016,539 1.2293 -3.20%
2013-01-07 0 2.810 2.800 2.810 2.770 2.850 9,844,000 27,642,140 2.8080 1.257 1.253 1.257 1.239 1.275 22,004,770 1.2562 -1.40%
2013-01-04 0 2.850 2.840 2.860 2.770 2.870 11,862,000 33,387,842 2.8147 1.275 1.270 1.279 1.239 1.284 26,515,703 1.2592 3.26%
2013-01-03 0 2.760 2.760 2.770 2.730 2.780 5,912,000 16,316,500 2.7599 1.235 1.235 1.239 1.221 1.244 13,215,380 1.2347 0.73%
2013-01-02 0 2.740 2.740 2.750 2.700 2.780 8,646,000 23,647,630 2.7351 1.226 1.226 1.230 1.208 1.244 19,326,823 1.2236 0.74%
2012-12-31 0 2.720 2.710 2.720 2.690 2.760 6,340,000 17,262,650 2.7228 1.217 1.212 1.217 1.203 1.235 14,172,109 1.2181 0.37%
2012-12-28 0 2.710 2.710 2.720 2.600 2.750 29,735,732 80,219,333 2.6977 1.212 1.212 1.217 1.163 1.230 66,469,722 1.2069 5.04%
2012-12-27 0 2.580 2.570 2.590 2.480 2.620 12,631,000 32,451,290 2.5692 1.154 1.150 1.159 1.109 1.172 28,234,686 1.1493 3.61%
2012-12-24 0 2.490 2.480 2.490 2.450 2.530 729,000 1,812,780 2.4867 1.114 1.109 1.114 1.096 1.132 1,629,569 1.1124 -0.80%
2012-12-21 0 2.510 2.510 2.520 2.510 2.570 2,934,700 7,466,311 2.5441 1.123 1.123 1.127 1.123 1.150 6,560,077 1.1381 -0.79%
2012-12-20 0 2.530 2.530 2.540 2.490 2.540 4,226,000 10,648,000 2.5196 1.132 1.132 1.136 1.114 1.136 9,446,583 1.1272 0.40%
2012-12-19 0 2.520 2.510 2.530 2.500 2.550 6,024,000 15,157,760 2.5162 1.127 1.123 1.132 1.118 1.141 13,465,739 1.1257 0.40%
2012-12-18 0 2.510 2.500 2.510 2.500 2.590 7,706,000 19,600,040 2.5435 1.123 1.118 1.123 1.118 1.159 17,225,595 1.1378 -0.79%
2012-12-17 0 2.530 2.530 2.540 2.520 2.590 4,666,000 11,891,630 2.5486 1.132 1.132 1.136 1.127 1.159 10,430,136 1.1401 -2.32%
2012-12-14 0 2.590 2.570 2.590 2.500 2.600 15,596,000 39,891,080 2.5578 1.159 1.150 1.159 1.118 1.163 34,862,494 1.1442 0.78%
2012-12-13 0 2.570 2.570 2.580 2.520 2.620 7,060,000 18,293,940 2.5912 1.150 1.150 1.154 1.127 1.172 15,781,560 1.1592 0.39%
2012-12-12 0 2.560 2.550 2.570 2.500 2.590 10,329,488 26,285,634 2.5447 1.145 1.141 1.150 1.118 1.159 23,090,005 1.1384 -0.78%
2012-12-11 0 2.580 2.570 2.580 2.550 2.620 6,508,000 16,857,440 2.5903 1.154 1.150 1.154 1.141 1.172 14,547,648 1.1588 -0.39%
2012-12-10 0 2.590 2.590 2.600 2.550 2.610 12,522,000 32,454,560 2.5918 1.159 1.159 1.163 1.141 1.168 27,991,033 1.1595 1.57%
2012-12-07 0 2.550 2.540 2.550 2.520 2.600 14,394,000 37,034,188 2.5729 1.141 1.136 1.141 1.127 1.163 32,175,606 1.1510 2.00%
2012-12-06 0 2.500 2.500 2.510 2.470 2.540 9,434,000 23,747,744 2.5173 1.118 1.118 1.123 1.105 1.136 21,088,277 1.1261 -0.40%
2012-12-05 0 2.510 2.500 2.510 2.440 2.560 27,232,000 68,656,110 2.5212 1.123 1.118 1.123 1.092 1.145 60,873,009 1.1279 2.87%
2012-12-04 0 2.440 2.430 2.450 2.400 2.460 12,662,000 30,828,250 2.4347 1.092 1.087 1.096 1.074 1.100 28,303,982 1.0892 1.67%
2012-12-03 0 2.400 2.390 2.400 2.290 2.440 16,558,000 39,649,930 2.3946 1.074 1.069 1.074 1.024 1.092 37,012,900 1.0712 3.90%
2012-11-30 0 2.310 2.310 2.320 2.290 2.370 10,064,000 23,292,300 2.3144 1.033 1.033 1.038 1.024 1.060 22,496,547 1.0354 -2.53%
2012-11-29 0 2.370 2.360 2.370 2.340 2.390 4,280,000 10,068,740 2.3525 1.060 1.056 1.060 1.047 1.069 9,567,291 1.0524 -0.84%
2012-11-28 0 2.390 2.350 2.370 2.330 2.390 7,348,000 17,368,220 2.3637 1.069 1.051 1.060 1.042 1.069 16,425,340 1.0574 1.27%
2012-11-27 0 2.360 2.350 2.360 2.270 2.390 10,444,000 24,703,560 2.3653 1.056 1.051 1.056 1.016 1.069 23,345,979 1.0582 3.06%
2012-11-26 0 2.290 2.280 2.290 2.270 2.310 3,357,400 7,685,980 2.2893 1.024 1.020 1.024 1.016 1.033 7,504,959 1.0241 -0.43%
2012-11-23 0 2.300 2.290 2.300 2.280 2.350 6,230,000 14,370,000 2.3066 1.029 1.024 1.029 1.020 1.051 13,926,221 1.0319 -1.29%
2012-11-22 0 2.330 2.320 2.330 2.280 2.360 6,312,000 14,776,420 2.3410 1.042 1.038 1.042 1.020 1.056 14,109,519 1.0473 1.75%
2012-11-21 0 2.290 2.280 2.290 2.250 2.320 5,650,000 12,936,020 2.2896 1.024 1.020 1.024 1.007 1.038 12,629,719 1.0243 -1.72%
2012-11-20 0 2.330 2.320 2.340 2.280 2.340 20,554,000 47,513,530 2.3116 1.042 1.038 1.047 1.020 1.047 45,945,352 1.0341 2.19%
2012-11-19 0 2.280 2.270 2.280 2.210 2.310 35,070,000 79,298,226 2.2611 1.020 1.016 1.020 0.989 1.033 78,393,670 1.0115 6.54%
2012-11-16 0 2.140 2.130 2.140 2.080 2.150 10,200,000 21,575,280 2.1152 0.957 0.953 0.957 0.931 0.962 22,800,554 0.9463 0.47%
2012-11-15 0 2.130 2.120 2.140 2.090 2.180 12,580,000 26,976,080 2.1444 0.953 0.948 0.957 0.935 0.975 28,120,684 0.9593 0.47%
2012-11-14 0 2.120 2.110 2.120 2.030 2.130 14,166,000 29,561,674 2.0868 0.948 0.944 0.948 0.908 0.953 31,665,946 0.9335 5.47%
2012-11-13 0 2.010 2.000 2.010 2.000 2.060 11,262,860 22,826,020 2.0267 0.899 0.895 0.899 0.895 0.922 25,176,417 0.9066 -1.95%
2012-11-12 0 2.050 2.040 2.050 1.990 2.050 12,216,000 24,776,980 2.0282 0.917 0.913 0.917 0.890 0.917 27,307,017 0.9073 0.99%
2012-11-09 0 2.030 2.020 2.030 1.990 2.040 9,570,000 19,236,140 2.0100 0.908 0.904 0.908 0.890 0.913 21,392,285 0.8992 2.01%
2012-11-08 0 1.990 1.980 2.000 1.980 2.020 5,794,000 11,572,300 1.9973 0.890 0.886 0.895 0.886 0.904 12,951,609 0.8935 -1.00%
2012-11-07 0 2.010 1.990 2.000 1.950 2.020 9,516,000 19,020,140 1.9988 0.899 0.890 0.895 0.872 0.904 21,271,576 0.8942 1.52%
2012-11-06 0 1.980 1.980 1.990 1.960 2.000 4,994,830 9,906,291 1.9833 0.886 0.886 0.890 0.877 0.895 11,165,186 0.8872 1.02%
2012-11-05 0 1.960 1.950 1.960 1.940 1.980 4,942,245 9,637,977 1.9501 0.877 0.872 0.877 0.868 0.886 11,047,640 0.8724 0.00%
2012-11-02 0 1.960 1.960 1.970 1.960 2.020 7,302,000 14,491,640 1.9846 0.877 0.877 0.881 0.877 0.904 16,322,514 0.8878 -1.51%
2012-11-01 0 1.990 1.980 1.990 1.950 2.000 6,402,000 12,709,930 1.9853 0.890 0.886 0.890 0.872 0.895 14,310,701 0.8881 1.02%
2012-10-31 0 1.970 1.970 1.980 1.890 2.060 47,680,000 92,999,980 1.9505 0.881 0.881 0.886 0.846 0.922 106,581,414 0.8726 -1.50%
2012-10-30 0 2.000 1.980 2.000 1.960 2.000 6,590,000 13,134,600 1.9931 0.895 0.886 0.895 0.877 0.895 14,730,946 0.8916 1.52%
2012-10-29 0 1.970 1.960 1.980 1.960 2.100 18,330,000 37,350,810 2.0377 0.881 0.877 0.886 0.877 0.939 40,973,937 0.9116 -6.64%
2012-10-26 0 2.110 2.110 2.120 2.090 2.190 10,246,000 21,979,760 2.1452 0.944 0.944 0.948 0.935 0.980 22,903,380 0.9597 -3.65%
2012-10-25 0 2.190 2.180 2.200 2.160 2.210 28,166,000 61,381,766 2.1793 0.980 0.975 0.984 0.966 0.989 62,960,824 0.9749 2.34%
2012-10-24 0 2.140 2.140 2.150 2.040 2.190 28,480,000 60,423,226 2.1216 0.957 0.957 0.962 0.913 0.980 63,662,724 0.9491 3.38%
2012-10-22 0 2.070 2.050 2.060 1.940 2.090 13,648,000 27,755,070 2.0336 0.926 0.917 0.922 0.868 0.935 30,508,036 0.9098 4.02%
2012-10-19 0 1.990 1.980 1.990 1.970 2.000 6,968,297 13,796,619 1.9799 0.890 0.886 0.890 0.881 0.895 15,576,572 0.8857 1.53%
2012-10-18 0 1.960 1.950 1.960 1.940 1.970 5,768,000 11,274,220 1.9546 0.877 0.872 0.877 0.868 0.881 12,893,490 0.8744 0.51%
2012-10-17 0 1.950 1.950 1.960 1.930 2.000 10,996,357 21,497,818 1.9550 0.872 0.872 0.877 0.863 0.895 24,580,690 0.8746 -0.51%
2012-10-16 0 1.960 1.950 1.960 1.900 2.010 17,372,000 33,802,208 1.9458 0.877 0.872 0.877 0.850 0.899 38,832,473 0.8705 -1.51%
2012-10-15 0 1.990 1.980 1.990 1.980 2.060 6,060,000 12,199,292 2.0131 0.890 0.886 0.890 0.886 0.922 13,546,212 0.9006 -2.45%
2012-10-12 0 2.040 2.040 2.070 2.040 2.120 3,632,000 7,509,420 2.0676 0.913 0.913 0.926 0.913 0.948 8,118,786 0.9249 -3.32%
2012-10-11 0 2.110 2.090 2.110 2.080 2.120 1,132,664 2,374,614 2.0965 0.944 0.935 0.944 0.931 0.948 2,531,899 0.9379 0.48%
2012-10-10 0 2.100 2.090 2.120 2.100 2.130 2,472,000 5,239,304 2.1195 0.939 0.935 0.948 0.939 0.953 5,525,781 0.9482 0.00%
2012-10-09 0 2.100 2.090 2.100 2.070 2.130 5,950,000 12,500,960 2.1010 0.939 0.935 0.939 0.926 0.953 13,300,323 0.9399 -0.94%
2012-10-08 0 2.120 2.120 2.130 2.110 2.140 4,780,000 10,160,356 2.1256 0.948 0.948 0.953 0.944 0.957 10,684,966 0.9509 0.00%
2012-10-05 0 2.120 2.110 2.120 2.050 2.130 6,678,000 14,006,840 2.0975 0.948 0.944 0.948 0.917 0.953 14,927,657 0.9383 0.47%
2012-10-04 0 2.110 2.100 2.110 2.100 2.160 2,352,000 4,986,316 2.1200 0.944 0.939 0.944 0.939 0.966 5,257,540 0.9484 -0.47%
2012-10-03 0 2.120 2.100 2.120 2.100 2.160 5,416,000 11,546,394 2.1319 0.948 0.939 0.948 0.939 0.966 12,106,647 0.9537 -1.85%
2012-09-28 0 2.160 2.120 2.160 2.120 2.170 3,096,000 6,653,340 2.1490 0.966 0.948 0.966 0.948 0.971 6,920,639 0.9614 0.47%
2012-09-27 0 2.150 2.120 2.150 2.040 2.150 7,356,000 15,439,714 2.0989 0.962 0.948 0.962 0.913 0.962 16,443,223 0.9390 5.91%
2012-09-26 0 2.030 2.030 2.040 2.020 2.050 1,784,000 3,621,860 2.0302 0.908 0.908 0.913 0.904 0.917 3,987,862 0.9082 -0.98%
2012-09-25 0 2.050 2.040 2.050 1.990 2.050 1,510,000 3,061,520 2.0275 0.917 0.913 0.917 0.890 0.917 3,375,376 0.9070 1.99%
2012-09-24 0 2.010 2.010 2.020 1.990 2.020 964,000 1,932,300 2.0045 0.899 0.899 0.904 0.890 0.904 2,154,876 0.8967 -0.50%
2012-09-21 0 2.020 2.010 2.020 2.010 2.080 2,788,000 5,705,040 2.0463 0.904 0.899 0.904 0.899 0.931 6,232,151 0.9154 -0.49%
2012-09-20 0 2.030 2.020 2.030 2.020 2.050 1,238,000 2,522,140 2.0373 0.908 0.904 0.908 0.904 0.917 2,767,361 0.9114 0.50%
2012-09-19 0 2.020 2.020 2.030 2.000 2.050 1,890,000 3,824,350 2.0235 0.904 0.904 0.908 0.895 0.917 4,224,809 0.9052 -0.49%
2012-09-18 0 2.030 2.030 2.040 2.000 2.060 3,388,000 6,874,380 2.0290 0.908 0.908 0.913 0.895 0.922 7,573,361 0.9077 -0.49%
2012-09-17 0 2.040 2.040 2.050 1.960 2.060 13,586,000 27,116,640 1.9959 0.913 0.913 0.917 0.877 0.922 30,369,444 0.8929 1.49%
2012-09-14 0 2.010 2.000 2.010 2.000 2.260 33,270,000 69,809,980 2.0983 0.899 0.895 0.899 0.895 1.011 74,370,043 0.9387 -9.87%
2012-09-13 0 2.230 2.230 2.240 2.220 2.260 1,452,000 3,250,340 2.2385 0.998 0.998 1.002 0.993 1.011 3,245,726 1.0014 -1.33%
2012-09-12 0 2.260 2.250 2.260 2.220 2.300 2,232,137 5,056,572 2.2654 1.011 1.007 1.011 0.993 1.029 4,989,604 1.0134 -2.16%
2012-09-11 0 2.310 2.300 2.320 2.250 2.310 1,604,000 3,652,060 2.2768 1.033 1.029 1.038 1.007 1.033 3,585,499 1.0186 2.67%
2012-09-10 0 2.250 2.240 2.260 2.240 2.300 2,172,000 4,904,100 2.2579 1.007 1.002 1.011 1.002 1.029 4,855,177 1.0101 -2.17%
2012-09-07 0 2.300 2.280 2.300 2.220 2.320 4,332,000 9,886,600 2.2822 1.029 1.020 1.029 0.993 1.038 9,683,529 1.0210 3.60%
2012-09-06 0 2.220 2.220 2.240 2.220 2.280 6,022,000 13,530,550 2.2469 0.993 0.993 1.002 0.993 1.020 13,461,268 1.0051 -2.20%
2012-09-05 0 2.270 2.260 2.270 2.110 2.270 7,526,000 16,733,340 2.2234 1.016 1.011 1.016 0.944 1.016 16,823,232 0.9947 7.08%
2012-09-04 0 2.120 2.110 2.130 2.100 2.260 7,205,580 15,438,624 2.1426 0.948 0.944 0.953 0.939 1.011 16,106,982 0.9585 -4.93%
2012-09-03 0 2.230 2.230 2.240 2.220 2.290 4,944,000 11,091,660 2.2435 0.998 0.998 1.002 0.993 1.024 11,051,563 1.0036 -2.62%
2012-08-31 0 2.290 2.290 2.300 2.270 2.380 19,628,000 45,237,066 2.3047 1.024 1.024 1.029 1.016 1.065 43,875,419 1.0310 -4.18%
2012-08-30 0 2.390 2.380 2.390 2.350 2.400 3,086,000 7,347,800 2.3810 1.069 1.065 1.069 1.051 1.074 6,898,285 1.0652 0.84%
2012-08-29 0 2.370 2.380 2.390 2.350 2.410 3,062,000 7,316,500 2.3895 1.060 1.065 1.069 1.051 1.078 6,844,637 1.0689 -2.07%
2012-08-28 0 2.420 2.410 2.420 2.350 2.420 2,600,000 6,171,420 2.3736 1.083 1.078 1.083 1.051 1.083 5,811,906 1.0619 2.11%
2012-08-27 0 2.370 2.380 2.400 2.360 2.410 4,824,000 11,488,820 2.3816 1.060 1.065 1.074 1.056 1.078 10,783,321 1.0654 -2.07%
2012-08-24 0 2.420 2.410 2.420 2.400 2.450 3,570,000 8,608,580 2.4114 1.083 1.078 1.083 1.074 1.096 7,980,194 1.0787 1.68%
2012-08-23 0 2.380 2.380 2.400 2.380 2.420 2,960,000 7,079,900 2.3919 1.065 1.065 1.074 1.065 1.083 6,616,631 1.0700 -0.42%
2012-08-22 0 2.390 2.390 2.400 2.370 2.450 12,382,000 29,972,982 2.4207 1.069 1.069 1.074 1.060 1.096 27,678,085 1.0829 -1.65%
2012-08-21 0 2.430 2.430 2.440 2.410 2.450 1,498,000 3,651,180 2.4374 1.087 1.087 1.092 1.078 1.096 3,348,552 1.0904 -1.22%
2012-08-20 0 2.460 2.460 2.470 2.440 2.470 4,980,000 12,230,860 2.4560 1.100 1.100 1.105 1.092 1.105 11,132,035 1.0987 0.41%
2012-08-17 0 2.450 2.450 2.460 2.420 2.470 5,552,000 13,601,520 2.4498 1.096 1.096 1.100 1.083 1.105 12,410,655 1.0960 -0.41%
2012-08-16 0 2.460 2.460 2.470 2.380 2.470 8,488,000 20,790,880 2.4494 1.100 1.100 1.105 1.065 1.105 18,973,638 1.0958 2.93%
2012-08-15 0 2.390 2.380 2.390 2.330 2.430 5,560,000 13,271,160 2.3869 1.069 1.065 1.069 1.042 1.087 12,428,537 1.0678 0.42%
2012-08-14 0 2.380 2.370 2.380 2.290 2.380 4,834,000 11,265,420 2.3305 1.065 1.060 1.065 1.024 1.065 10,805,674 1.0425 3.93%
2012-08-13 0 2.290 2.280 2.290 2.280 2.300 3,214,111 7,349,134 2.2865 1.024 1.020 1.024 1.020 1.029 7,184,658 1.0229 0.00%
2012-08-10 0 2.290 2.290 2.300 2.250 2.310 4,236,000 9,662,160 2.2810 1.024 1.024 1.029 1.007 1.033 9,468,936 1.0204 -1.29%
2012-08-09 0 2.320 2.310 2.320 2.310 2.340 4,894,000 11,346,860 2.3185 1.038 1.033 1.038 1.033 1.047 10,939,795 1.0372 0.00%
2012-08-08 0 2.320 2.310 2.320 2.280 2.340 13,060,000 30,197,156 2.3122 1.038 1.033 1.038 1.020 1.047 29,193,651 1.0344 1.75%
2012-08-07 0 2.280 2.270 2.280 2.210 2.460 58,237,000 133,564,452 2.2935 1.020 1.016 1.020 0.989 1.100 130,179,988 1.0260 -7.32%
2012-08-06 0 2.460 2.440 2.460 2.420 2.510 7,742,000 19,052,470 2.4609 1.100 1.092 1.100 1.083 1.123 17,306,068 1.1009 -1.20%
2012-08-03 0 2.490 2.490 2.500 2.460 2.510 6,646,000 16,566,500 2.4927 1.114 1.114 1.118 1.100 1.123 14,856,126 1.1151 0.00%
2012-08-02 0 2.490 2.470 2.490 2.470 2.520 3,414,000 8,526,540 2.4975 1.114 1.105 1.114 1.105 1.127 7,631,480 1.1173 -0.80%
2012-08-01 0 2.510 2.490 2.510 2.450 2.520 15,324,000 38,262,080 2.4969 1.123 1.114 1.123 1.096 1.127 34,254,480 1.1170 2.87%
2012-07-31 0 2.440 2.430 2.450 2.330 2.450 10,782,000 25,705,080 2.3841 1.092 1.087 1.096 1.042 1.096 24,101,527 1.0665 4.72%
2012-07-30 0 2.330 2.320 2.330 2.250 2.350 5,748,000 13,192,440 2.2951 1.042 1.038 1.042 1.007 1.051 12,848,783 1.0267 0.00%
2012-07-27 0 2.330 2.330 2.350 2.290 2.370 6,624,000 15,396,740 2.3244 1.042 1.042 1.051 1.024 1.060 14,806,948 1.0398 0.00%
2012-07-26 0 2.330 2.300 2.330 2.290 2.400 5,992,000 14,077,500 2.3494 1.042 1.029 1.042 1.024 1.074 13,394,208 1.0510 0.00%
2012-07-25 0 2.330 2.300 2.330 2.300 2.380 5,490,000 12,827,580 2.3365 1.042 1.029 1.042 1.029 1.065 12,272,063 1.0453 -1.69%
2012-07-24 0 2.370 2.370 2.380 2.360 2.460 5,332,000 12,760,800 2.3932 1.060 1.060 1.065 1.056 1.100 11,918,878 1.0706 -2.07%
2012-07-23 0 2.420 2.410 2.420 2.390 2.480 3,782,000 9,162,440 2.4226 1.083 1.078 1.083 1.069 1.109 8,454,088 1.0838 -2.42%
2012-07-20 0 2.480 2.470 2.480 2.460 2.520 7,394,000 18,430,980 2.4927 1.109 1.105 1.109 1.100 1.127 16,528,166 1.1151 -0.80%
2012-07-19 0 2.500 2.490 2.500 2.450 2.540 12,688,000 31,844,830 2.5098 1.118 1.114 1.118 1.096 1.136 28,362,101 1.1228 0.81%
2012-07-18 0 2.480 2.470 2.490 2.370 2.500 22,276,000 54,480,755 2.4457 1.109 1.105 1.114 1.060 1.118 49,794,622 1.0941 3.33%
2012-07-17 0 2.400 2.370 2.400 2.250 2.400 15,750,000 37,181,970 2.3608 1.074 1.060 1.074 1.007 1.074 35,206,738 1.0561 6.67%
2012-07-16 0 2.250 2.250 2.280 2.240 2.320 5,002,000 11,428,580 2.2848 1.007 1.007 1.020 1.002 1.038 11,181,213 1.0221 -0.88%
2012-07-13 0 2.270 2.270 2.280 2.230 2.350 5,747,848 13,128,556 2.2841 1.016 1.016 1.020 0.998 1.051 12,848,443 1.0218 -2.16%
2012-07-12 0 2.320 2.310 2.320 2.300 2.370 5,924,000 13,849,900 2.3379 1.038 1.033 1.038 1.029 1.060 13,242,204 1.0459 0.00%
2012-07-11 0 2.320 2.310 2.320 2.280 2.380 12,549,955 29,251,408 2.3308 1.038 1.033 1.038 1.020 1.065 28,053,522 1.0427 -0.85%
2012-07-10 0 2.340 2.320 2.340 2.320 2.400 11,546,000 27,289,020 2.3635 1.047 1.038 1.047 1.038 1.074 25,809,333 1.0573 0.43%
2012-07-09 0 2.330 2.320 2.330 2.270 2.380 11,032,000 25,815,140 2.3400 1.042 1.038 1.042 1.016 1.065 24,660,364 1.0468 0.87%
2012-07-06 0 2.310 2.310 2.320 2.280 2.320 9,488,000 21,794,930 2.2971 1.033 1.033 1.038 1.020 1.038 21,208,986 1.0276 3.59%
2012-07-05 0 2.230 2.200 2.230 2.190 2.230 7,474,000 16,524,680 2.2110 0.998 0.984 0.998 0.980 0.998 16,706,994 0.9891 0.90%
2012-07-04 0 2.210 2.200 2.210 2.190 2.270 12,652,000 28,089,380 2.2202 0.989 0.984 0.989 0.980 1.016 28,281,629 0.9932 -0.45%
2012-07-03 0 2.220 2.220 2.230 2.210 2.350 17,742,742 40,209,646 2.2663 0.993 0.993 0.998 0.989 1.051 39,661,211 1.0138 -5.13%
2012-06-29 0 2.340 2.330 2.350 2.270 2.400 14,808,500 34,436,540 2.3255 1.047 1.042 1.051 1.016 1.074 33,102,158 1.0403 1.74%
2012-06-28 0 2.300 2.300 2.310 2.270 2.470 25,108,000 58,526,946 2.3310 1.029 1.029 1.033 1.016 1.105 56,125,129 1.0428 -6.50%
2012-06-27 0 2.460 2.440 2.470 2.360 2.470 14,268,000 34,621,070 2.4265 1.100 1.092 1.105 1.056 1.105 31,893,952 1.0855 4.24%
2012-06-26 0 2.360 2.340 2.360 2.340 2.430 19,429,000 45,982,720 2.3667 1.056 1.047 1.056 1.047 1.087 43,430,585 1.0588 -0.42%
2012-06-25 0 2.370 2.350 2.370 2.220 2.370 15,078,000 34,858,770 2.3119 1.060 1.051 1.060 0.993 1.060 33,704,584 1.0342 6.76%
2012-06-22 0 2.220 2.210 2.220 2.200 2.240 1,662,000 3,688,242 2.2192 0.993 0.989 0.993 0.984 1.002 3,715,149 0.9928 0.00%
2012-06-21 0 2.220 2.210 2.230 2.200 2.310 11,728,000 26,515,600 2.2609 0.993 0.989 0.998 0.984 1.033 26,216,167 1.0114 1.37%
2012-06-20 0 2.190 2.200 2.220 2.180 2.300 6,220,000 13,766,620 2.2133 0.980 0.984 0.993 0.975 1.029 13,903,867 0.9901 -3.52%
2012-06-19 0 2.270 2.250 2.290 2.100 2.290 17,383,727 37,723,454 2.1700 1.016 1.007 1.024 0.939 1.024 38,858,687 0.9708 4.61%
2012-06-18 0 2.170 2.170 2.180 2.160 2.300 10,416,000 22,962,840 2.2046 0.971 0.971 0.975 0.966 1.029 23,283,389 0.9862 -2.69%
2012-06-15 0 2.230 2.220 2.230 2.160 2.260 22,011,997 49,368,243 2.2428 0.998 0.993 0.998 0.966 1.011 49,204,483 1.0033 0.90%
2012-06-14 0 2.210 2.180 2.200 2.030 2.210 30,308,000 65,684,940 2.1672 0.989 0.975 0.984 0.908 0.989 67,748,941 0.9695 7.28%
2012-06-13 0 2.060 2.050 2.060 1.950 2.110 20,740,963 42,432,735 2.0458 0.922 0.917 0.922 0.872 0.944 46,363,280 0.9152 5.10%
2012-06-12 0 1.960 1.950 1.960 1.940 1.980 6,284,000 12,321,360 1.9608 0.877 0.872 0.877 0.868 0.886 14,046,930 0.8772 1.03%
2012-06-11 0 1.940 1.930 1.940 1.920 2.000 4,432,000 8,663,828 1.9548 0.868 0.863 0.868 0.859 0.895 9,907,064 0.8745 0.00%
2012-06-08 0 1.940 1.940 1.950 1.840 1.960 13,080,000 25,264,960 1.9316 0.868 0.868 0.872 0.823 0.877 29,238,358 0.8641 5.43%
2012-06-07 0 1.840 1.820 1.840 1.790 1.870 2,064,000 3,748,440 1.8161 0.823 0.814 0.823 0.801 0.837 4,613,759 0.8124 0.55%
2012-06-06 0 1.830 1.810 1.820 1.690 1.840 6,474,000 11,558,210 1.7853 0.819 0.810 0.814 0.756 0.823 14,471,646 0.7987 5.17%
2012-06-05 0 1.740 1.730 1.740 1.670 1.770 3,498,000 6,077,600 1.7374 0.778 0.774 0.778 0.747 0.792 7,819,249 0.7773 4.19%
2012-06-04 0 1.670 1.660 1.670 1.640 1.670 2,224,000 3,683,220 1.6561 0.747 0.743 0.747 0.734 0.747 4,971,415 0.7409 -0.60%
2012-06-01 0 1.680 1.670 1.700 1.650 1.710 4,456,000 7,493,580 1.6817 0.752 0.747 0.761 0.738 0.765 9,960,713 0.7523 -1.18%
2012-05-31 0 1.700 1.690 1.700 1.680 1.700 610,000 1,032,880 1.6932 0.761 0.756 0.761 0.752 0.761 1,363,563 0.7575 0.00%
2012-05-30 0 1.700 1.670 1.700 1.650 1.710 858,000 1,444,280 1.6833 0.761 0.747 0.761 0.738 0.765 1,917,929 0.7530 1.19%
2012-05-29 0 1.680 1.680 1.710 1.630 1.690 862,000 1,432,100 1.6614 0.752 0.752 0.765 0.729 0.756 1,926,870 0.7432 0.00%
2012-05-28 0 1.680 1.680 1.700 1.670 1.710 290,000 491,260 1.6940 0.752 0.752 0.761 0.747 0.765 648,251 0.7578 -1.75%
2012-05-25 0 1.710 1.700 1.710 1.680 1.740 716,000 1,225,620 1.7118 0.765 0.761 0.765 0.752 0.778 1,600,509 0.7658 -1.72%
2012-05-24 0 1.740 1.720 1.740 1.720 1.750 2,728,000 4,738,146 1.7369 0.778 0.769 0.778 0.769 0.783 6,098,031 0.7770 0.58%
2012-05-23 0 1.730 1.710 1.730 1.700 1.750 1,506,000 2,587,808 1.7183 0.774 0.765 0.774 0.761 0.783 3,366,435 0.7687 -0.57%
2012-05-22 0 1.740 1.720 1.740 1.700 1.740 1,036,000 1,786,700 1.7246 0.778 0.769 0.778 0.761 0.778 2,315,821 0.7715 2.35%
2012-05-21 0 1.700 1.700 1.720 1.650 1.740 1,782,616 3,063,722 1.7187 0.761 0.761 0.769 0.738 0.778 3,984,768 0.7689 0.00%
2012-05-18 0 1.700 1.680 1.700 1.660 1.720 4,170,000 7,083,040 1.6986 0.761 0.752 0.761 0.743 0.769 9,321,403 0.7599 -1.16%
2012-05-17 0 1.720 1.710 1.720 1.650 1.720 5,138,000 8,712,940 1.6958 0.769 0.765 0.769 0.738 0.769 11,485,220 0.7586 4.88%
2012-05-16 0 1.640 1.640 1.650 1.630 1.670 10,588,000 17,465,020 1.6495 0.734 0.734 0.738 0.729 0.747 23,667,869 0.7379 -2.38%
2012-05-15 0 1.680 1.670 1.690 1.670 1.730 4,138,000 7,026,680 1.6981 0.752 0.747 0.756 0.747 0.774 9,249,872 0.7597 -2.89%
2012-05-14 0 1.730 1.730 1.750 1.730 1.810 5,424,000 9,646,200 1.7784 0.774 0.774 0.783 0.774 0.810 12,124,530 0.7956 -3.35%
2012-05-11 0 1.790 1.760 1.790 1.720 1.800 2,629,245 4,656,811 1.7712 0.801 0.787 0.801 0.769 0.805 5,877,279 0.7923 -0.56%
2012-05-10 0 1.800 1.790 1.800 1.760 1.810 1,786,000 3,194,000 1.7884 0.805 0.801 0.805 0.787 0.810 3,992,332 0.8000 0.00%
2012-05-09 0 1.800 1.790 1.800 1.760 1.820 3,104,000 5,554,480 1.7895 0.805 0.801 0.805 0.787 0.814 6,938,522 0.8005 0.00%
2012-05-08 0 1.800 1.780 1.800 1.780 1.830 416,000 745,060 1.7910 0.805 0.796 0.805 0.796 0.819 929,905 0.8012 0.00%
2012-05-07 0 1.800 1.800 1.810 1.780 1.860 2,750,000 4,963,920 1.8051 0.805 0.805 0.810 0.796 0.832 6,147,208 0.8075 -2.70%
2012-05-04 0 1.850 1.820 1.850 1.780 1.850 2,970,000 5,401,420 1.8187 0.828 0.814 0.828 0.796 0.828 6,638,985 0.8136 3.35%
2012-05-03 0 1.790 1.780 1.790 1.770 1.790 870,000 1,548,200 1.7795 0.801 0.796 0.801 0.792 0.801 1,944,753 0.7961 0.56%
2012-05-02 0 1.780 1.770 1.790 1.750 1.800 1,140,000 2,029,740 1.7805 0.796 0.792 0.801 0.783 0.805 2,548,297 0.7965 -0.56%
2012-04-30 0 1.790 1.770 1.790 1.760 1.790 1,023,500 1,814,920 1.7732 0.801 0.792 0.801 0.787 0.801 2,287,879 0.7933 1.70%
2012-04-27 0 1.760 1.750 1.760 1.750 1.780 230,000 404,060 1.7568 0.787 0.783 0.787 0.783 0.796 514,130 0.7859 -1.68%
2012-04-26 0 1.790 1.770 1.790 1.770 1.790 3,164,000 5,633,440 1.7805 0.801 0.792 0.801 0.792 0.801 7,072,643 0.7965 1.70%
2012-04-25 0 1.760 1.750 1.760 1.750 1.790 670,000 1,181,480 1.7634 0.787 0.783 0.787 0.783 0.801 1,497,683 0.7889 -1.12%
2012-04-24 0 1.780 1.770 1.780 1.750 1.790 1,634,000 2,883,460 1.7647 0.796 0.792 0.796 0.783 0.801 3,652,559 0.7894 1.14%
2012-04-23 0 1.760 1.750 1.760 1.750 1.790 1,084,000 1,907,220 1.7594 0.787 0.783 0.787 0.783 0.801 2,423,118 0.7871 -1.12%
2012-04-20 0 1.780 1.770 1.780 1.750 1.790 1,148,000 2,036,620 1.7741 0.796 0.792 0.796 0.783 0.801 2,566,180 0.7936 1.14%
2012-04-19 0 1.760 1.750 1.760 1.760 1.790 416,000 738,520 1.7753 0.787 0.783 0.787 0.787 0.801 929,905 0.7942 -1.12%
2012-04-18 0 1.780 1.770 1.780 1.730 1.790 1,144,000 2,028,260 1.7730 0.796 0.792 0.796 0.774 0.801 2,557,239 0.7931 2.30%
2012-04-17 0 1.740 1.730 1.740 1.730 1.740 426,000 740,360 1.7379 0.778 0.774 0.778 0.774 0.778 952,258 0.7775 -0.57%
2012-04-16 0 1.750 1.740 1.750 1.740 1.750 270,000 472,300 1.7493 0.783 0.778 0.783 0.778 0.783 603,544 0.7825 -1.13%
2012-04-13 0 1.770 1.750 1.770 1.740 1.790 1,866,000 3,289,020 1.7626 0.792 0.783 0.792 0.778 0.801 4,171,160 0.7885 -0.56%
2012-04-12 0 1.780 1.770 1.780 1.750 1.780 155,905 275,211 1.7652 0.796 0.792 0.796 0.783 0.796 348,502 0.7897 0.56%
2012-04-11 0 1.770 1.760 1.770 1.740 1.800 2,479,000 4,374,290 1.7645 0.792 0.787 0.792 0.778 0.805 5,541,429 0.7894 1.14%
2012-04-10 0 1.750 1.750 1.760 1.740 1.810 4,662,000 8,188,800 1.7565 0.783 0.783 0.787 0.778 0.810 10,421,194 0.7858 -3.31%
2012-04-05 0 1.810 1.780 1.810 1.750 1.820 6,294,000 11,232,000 1.7846 0.810 0.796 0.810 0.783 0.814 14,069,283 0.7983 0.00%
2012-04-03 0 1.810 1.800 1.820 1.770 1.840 1,676,000 3,015,640 1.7993 0.810 0.805 0.814 0.792 0.823 3,746,444 0.8049 -1.09%
2012-04-02 0 1.830 1.820 1.830 1.740 1.840 6,458,000 11,537,100 1.7865 0.819 0.814 0.819 0.778 0.823 14,435,880 0.7992 -1.08%
2012-03-30 0 1.850 1.830 1.850 1.800 1.850 1,260,000 2,301,786 1.8268 0.828 0.819 0.828 0.805 0.828 2,816,539 0.8172 1.65%
2012-03-29 0 1.820 1.810 1.820 1.760 1.830 4,548,000 8,198,830 1.8027 0.814 0.810 0.814 0.787 0.819 10,166,365 0.8065 1.11%
2012-03-28 0 1.800 1.800 1.810 1.780 1.800 3,120,000 5,591,180 1.7920 0.805 0.805 0.810 0.796 0.805 6,974,287 0.8017 -0.55%
2012-03-27 0 1.810 1.810 1.830 1.780 1.820 610,000 1,097,040 1.7984 0.810 0.810 0.819 0.796 0.814 1,363,563 0.8045 1.12%
2012-03-26 0 1.790 1.780 1.810 1.750 1.800 1,918,000 3,416,340 1.7812 0.801 0.796 0.810 0.783 0.805 4,287,398 0.7968 1.70%
2012-03-23 0 1.760 1.760 1.770 1.750 1.840 3,750,000 6,709,240 1.7891 0.787 0.787 0.792 0.783 0.823 8,382,557 0.8004 -3.83%
2012-03-22 0 1.830 1.830 1.860 1.830 1.870 3,154,000 5,819,550 1.8451 0.819 0.819 0.832 0.819 0.837 7,050,289 0.8254 -1.08%
2012-03-21 0 1.850 1.830 1.850 1.780 1.920 4,280,000 7,869,100 1.8386 0.828 0.819 0.828 0.796 0.859 9,567,291 0.8225 -4.64%
2012-03-20 0 1.940 1.920 1.940 1.920 1.970 4,862,000 9,438,540 1.9413 0.868 0.859 0.868 0.859 0.881 10,868,264 0.8684 -1.02%
2012-03-19 0 1.960 1.950 1.970 1.930 1.980 10,154,000 19,945,620 1.9643 0.877 0.872 0.881 0.863 0.886 22,697,728 0.8787 1.03%
2012-03-16 0 1.940 1.940 1.950 1.900 1.960 10,566,000 20,551,290 1.9450 0.868 0.868 0.872 0.850 0.877 23,618,692 0.8701 1.57%
2012-03-15 0 1.910 1.900 1.910 1.900 1.930 7,976,000 15,311,880 1.9197 0.854 0.850 0.854 0.850 0.863 17,829,139 0.8588 0.00%
2012-03-14 0 1.910 1.900 1.920 1.900 1.930 8,698,000 16,694,010 1.9193 0.854 0.850 0.859 0.850 0.863 19,443,061 0.8586 0.00%
2012-03-13 0 1.910 1.900 1.920 1.860 1.920 4,031,327 7,633,274 1.8935 0.854 0.850 0.859 0.832 0.859 9,011,421 0.8471 0.00%
2012-03-12 0 1.910 1.900 1.910 1.880 1.910 4,068,000 7,725,200 1.8990 0.854 0.850 0.854 0.841 0.854 9,093,398 0.8495 1.06%
2012-03-09 0 1.890 1.890 1.910 1.800 1.910 4,204,000 7,800,200 1.8554 0.846 0.846 0.854 0.805 0.854 9,397,405 0.8300 5.00%
2012-03-08 0 1.800 1.790 1.800 1.790 1.800 928,000 1,669,496 1.7990 0.805 0.801 0.805 0.801 0.805 2,074,403 0.8048 1.69%
2012-03-07 0 1.770 1.770 1.780 1.770 1.810 1,186,000 2,116,040 1.7842 0.792 0.792 0.796 0.792 0.810 2,651,123 0.7982 -2.75%
2012-03-06 0 1.820 1.800 1.820 1.770 1.840 7,018,000 12,639,880 1.8011 0.814 0.805 0.814 0.792 0.823 15,687,675 0.8057 0.00%
2012-03-05 0 1.820 1.810 1.840 1.810 1.850 1,348,000 2,463,610 1.8276 0.814 0.810 0.823 0.810 0.828 3,013,250 0.8176 -2.15%
2012-03-02 0 1.860 1.850 1.860 1.830 1.880 2,360,000 4,376,150 1.8543 0.832 0.828 0.832 0.819 0.841 5,275,422 0.8295 1.64%
2012-03-01 0 1.830 1.830 1.840 1.820 1.840 1,302,000 2,389,040 1.8349 0.819 0.819 0.823 0.814 0.823 2,910,424 0.8209 -1.08%
2012-02-29 0 1.850 1.850 1.860 1.840 1.870 1,552,000 2,875,760 1.8529 0.828 0.828 0.832 0.823 0.837 3,469,261 0.8289 0.00%
2012-02-28 0 1.850 1.840 1.860 1.810 1.860 2,526,000 4,651,420 1.8414 0.828 0.823 0.832 0.810 0.832 5,646,490 0.8238 1.09%
2012-02-27 0 1.830 1.830 1.840 1.830 1.900 1,258,000 2,339,400 1.8596 0.819 0.819 0.823 0.819 0.850 2,812,068 0.8319 -3.68%
2012-02-24 0 1.900 1.900 1.920 1.840 1.940 7,172,000 13,679,120 1.9073 0.850 0.850 0.859 0.823 0.868 16,031,919 0.8532 2.15%
2012-02-23 0 1.860 1.850 1.860 1.840 1.880 4,058,632 7,514,389 1.8515 0.832 0.828 0.832 0.823 0.841 9,072,457 0.8283 -1.59%
2012-02-22 0 1.890 1.870 1.890 1.870 1.890 782,000 1,469,340 1.8790 0.846 0.837 0.846 0.837 0.846 1,748,042 0.8406 -0.53%
2012-02-21 0 1.900 1.890 1.900 1.870 1.900 1,546,000 2,912,000 1.8836 0.850 0.846 0.850 0.837 0.850 3,455,849 0.8426 -0.52%
2012-02-20 0 1.910 1.900 1.910 1.890 1.960 3,580,000 6,841,098 1.9109 0.854 0.850 0.854 0.846 0.877 8,002,547 0.8549 -0.52%
2012-02-17 0 1.920 1.900 1.930 1.890 1.990 16,834,000 32,927,896 1.9560 0.859 0.850 0.863 0.846 0.890 37,629,856 0.8750 -0.52%
2012-02-16 0 1.930 1.910 1.920 1.800 1.930 14,219,000 26,853,520 1.8886 0.863 0.854 0.859 0.805 0.863 31,784,420 0.8449 6.63%
2012-02-15 0 1.810 1.800 1.810 1.790 1.830 2,642,000 4,785,860 1.8115 0.810 0.805 0.810 0.801 0.819 5,905,791 0.8104 -0.55%
2012-02-14 0 1.820 1.810 1.820 1.760 1.820 4,938,000 8,904,960 1.8034 0.814 0.810 0.814 0.787 0.814 11,038,151 0.8067 3.41%
2012-02-13 0 1.760 1.760 1.770 1.740 1.790 1,813,819 3,215,356 1.7727 0.787 0.787 0.792 0.778 0.801 4,054,517 0.7930 -1.68%
2012-02-10 0 1.790 1.780 1.790 1.760 1.800 2,648,000 4,724,780 1.7843 0.801 0.796 0.801 0.787 0.805 5,919,203 0.7982 1.13%
2012-02-09 0 1.770 1.770 1.780 1.750 1.810 7,340,007 12,971,451 1.7672 0.792 0.792 0.796 0.783 0.810 16,407,473 0.7906 -1.67%
2012-02-08 0 1.800 1.790 1.800 1.780 1.810 3,264,000 5,861,990 1.7960 0.805 0.801 0.805 0.796 0.810 7,296,177 0.8034 -0.55%
2012-02-07 0 1.810 1.800 1.810 1.790 1.820 4,746,000 8,575,180 1.8068 0.810 0.805 0.810 0.801 0.814 10,608,964 0.8083 0.00%
2012-02-06 0 1.810 1.790 1.810 1.770 1.830 5,964,000 10,672,350 1.7895 0.810 0.801 0.810 0.792 0.819 13,331,618 0.8005 0.00%
2012-02-03 0 1.810 1.780 1.810 1.740 1.810 5,256,250 9,270,565 1.7637 0.810 0.796 0.810 0.778 0.810 11,749,550 0.7890 2.26%
2012-02-02 0 1.770 1.770 1.780 1.760 1.820 2,764,000 4,962,900 1.7955 0.792 0.792 0.796 0.787 0.814 6,178,503 0.8033 -1.12%
2012-02-01 0 1.790 1.790 1.800 1.770 1.830 17,922,000 32,530,800 1.8151 0.801 0.801 0.805 0.792 0.819 40,061,915 0.8120 0.00%
2012-01-31 0 1.790 1.780 1.790 1.710 1.790 8,550,000 14,937,020 1.7470 0.801 0.796 0.801 0.765 0.801 19,112,229 0.7815 4.07%
2012-01-30 0 1.720 1.710 1.730 1.700 1.760 4,476,000 7,754,540 1.7325 0.769 0.765 0.774 0.761 0.787 10,005,420 0.7750 -1.71%
2012-01-27 0 1.750 1.730 1.750 1.730 1.760 1,494,000 2,602,720 1.7421 0.783 0.774 0.783 0.774 0.787 3,339,611 0.7793 0.57%
2012-01-26 0 1.740 1.720 1.740 1.700 1.780 6,008,000 10,436,920 1.7372 0.778 0.769 0.778 0.761 0.796 13,429,973 0.7771 -2.25%
2012-01-20 0 1.780 1.770 1.780 1.740 1.780 14,246,424 25,127,193 1.7638 0.796 0.792 0.796 0.778 0.796 31,845,722 0.7890 1.71%
2012-01-19 0 1.750 1.750 1.760 1.660 1.760 17,971,748 30,907,064 1.7198 0.783 0.783 0.787 0.743 0.787 40,173,119 0.7693 5.42%
2012-01-18 0 1.660 1.650 1.660 1.630 1.670 3,204,000 5,289,780 1.6510 0.743 0.738 0.743 0.729 0.747 7,162,056 0.7386 0.00%
2012-01-17 0 1.660 1.660 1.670 1.610 1.670 14,582,000 24,020,340 1.6473 0.743 0.743 0.747 0.720 0.747 32,595,851 0.7369 3.11%
2012-01-16 0 1.610 1.600 1.610 1.570 1.610 2,938,000 4,676,946 1.5919 0.720 0.716 0.720 0.702 0.720 6,567,454 0.7121 1.26%
2012-01-13 0 1.590 1.580 1.590 1.550 1.610 3,564,000 5,645,620 1.5841 0.711 0.707 0.711 0.693 0.720 7,966,782 0.7086 1.92%
2012-01-12 0 1.560 1.550 1.560 1.550 1.580 745,000 1,160,360 1.5575 0.698 0.693 0.698 0.693 0.707 1,665,335 0.6968 -1.27%
2012-01-11 0 1.580 1.570 1.580 1.550 1.580 1,620,857 2,532,956 1.5627 0.707 0.702 0.707 0.693 0.707 3,623,180 0.6991 0.00%
2012-01-10 0 1.580 1.570 1.580 1.550 1.580 1,592,000 2,491,700 1.5651 0.707 0.702 0.707 0.693 0.707 3,558,675 0.7002 1.28%
2012-01-09 0 1.560 1.550 1.560 1.500 1.560 1,132,000 1,723,960 1.5229 0.698 0.693 0.698 0.671 0.698 2,530,414 0.6813 1.30%
2012-01-06 0 1.540 1.550 1.560 1.510 1.550 1,484,000 2,290,700 1.5436 0.689 0.693 0.698 0.676 0.693 3,317,257 0.6905 -0.65%
2012-01-05 0 1.550 1.540 1.560 1.540 1.550 826,000 1,276,100 1.5449 0.693 0.689 0.698 0.689 0.693 1,846,398 0.6911 -0.64%
2012-01-04 0 1.560 1.550 1.560 1.560 1.590 6,864,000 10,813,360 1.5754 0.698 0.693 0.698 0.698 0.711 15,343,432 0.7048 0.00%
2012-01-03 0 1.560 1.550 1.560 1.530 1.570 2,410,000 3,735,140 1.5499 0.698 0.693 0.698 0.684 0.702 5,387,190 0.6933 1.96%
2011-12-30 0 1.530 1.520 1.540 1.510 1.540 1,048,000 1,607,600 1.5340 0.684 0.680 0.689 0.676 0.689 2,342,645 0.6862 -0.65%
2011-12-29 0 1.540 1.520 1.540 1.490 1.540 4,813,000 7,293,896 1.5155 0.689 0.680 0.689 0.667 0.689 10,758,732 0.6780 1.32%
2011-12-28 0 1.520 1.510 1.520 1.460 1.530 3,948,000 5,925,140 1.5008 0.680 0.676 0.680 0.653 0.684 8,825,156 0.6714 1.33%
2011-12-23 0 1.500 1.490 1.510 1.470 1.510 2,182,000 3,250,280 1.4896 0.671 0.667 0.676 0.658 0.676 4,877,530 0.6664 3.45%
2011-12-22 0 1.450 1.450 1.470 1.430 1.470 1,714,000 2,505,100 1.4616 0.649 0.649 0.658 0.640 0.658 3,831,387 0.6538 -1.36%
2011-12-21 0 1.470 1.470 1.480 1.440 1.490 1,004,000 1,471,040 1.4652 0.658 0.658 0.662 0.644 0.667 2,244,290 0.6555 0.00%
2011-12-20 0 1.470 1.440 1.470 1.440 1.470 974,000 1,422,920 1.4609 0.658 0.644 0.658 0.644 0.658 2,177,229 0.6535 1.38%
2011-12-19 0 1.450 1.440 1.450 1.430 1.450 1,876,000 2,699,780 1.4391 0.649 0.644 0.649 0.640 0.649 4,193,514 0.6438 0.00%
2011-12-16 0 1.450 1.450 1.470 1.430 1.510 5,878,000 8,685,320 1.4776 0.649 0.649 0.658 0.640 0.676 13,139,378 0.6610 -2.03%
2011-12-15 0 1.480 1.480 1.490 1.460 1.480 2,846,000 4,193,920 1.4736 0.662 0.662 0.667 0.653 0.662 6,361,802 0.6592 -0.67%
2011-12-14 0 1.490 1.480 1.490 1.440 1.490 4,300,000 6,338,520 1.4741 0.667 0.662 0.667 0.644 0.667 9,611,998 0.6594 2.76%
2011-12-13 0 1.450 1.440 1.450 1.400 1.460 1,389,321 2,009,411 1.4463 0.649 0.644 0.649 0.626 0.653 3,105,617 0.6470 0.69%
2011-12-12 0 1.440 1.400 1.450 1.430 1.460 1,843,875 2,663,727 1.4446 0.644 0.626 0.649 0.640 0.653 4,121,703 0.6463 -0.69%
2011-12-09 0 1.450 1.430 1.450 1.430 1.460 2,279,875 3,291,642 1.4438 0.649 0.640 0.649 0.640 0.653 5,096,315 0.6459 0.00%
2011-12-08 0 1.450 1.450 1.460 1.440 1.460 1,850,000 2,684,700 1.4512 0.649 0.649 0.653 0.644 0.653 4,135,395 0.6492 0.69%
2011-12-07 0 1.440 1.430 1.450 1.440 1.460 3,366,000 4,866,440 1.4458 0.644 0.640 0.649 0.644 0.653 7,524,183 0.6468 0.70%
2011-12-06 0 1.430 1.420 1.430 1.380 1.470 4,270,000 6,149,780 1.4402 0.640 0.635 0.640 0.617 0.658 9,544,938 0.6443 0.70%
2011-12-05 0 1.420 1.400 1.420 1.380 1.430 2,176,000 3,050,660 1.4020 0.635 0.626 0.635 0.617 0.640 4,864,118 0.6272 0.71%
2011-12-02 0 1.410 1.400 1.410 1.400 1.430 3,344,000 4,714,376 1.4098 0.631 0.626 0.631 0.626 0.640 7,475,005 0.6307 0.71%
2011-12-01 0 1.400 1.390 1.400 1.370 1.540 8,403,800 11,924,310 1.4189 0.626 0.622 0.626 0.613 0.689 18,785,421 0.6348 -0.71%
2011-11-30 0 1.410 1.410 1.420 1.390 1.490 2,446,000 3,505,840 1.4333 0.631 0.631 0.635 0.622 0.667 5,467,662 0.6412 -5.37%
2011-11-29 0 1.490 1.480 1.490 1.450 1.490 1,398,000 2,054,560 1.4696 0.667 0.662 0.667 0.649 0.667 3,125,017 0.6575 3.47%
2011-11-28 0 1.440 1.430 1.440 1.430 1.520 1,252,000 1,823,580 1.4565 0.644 0.640 0.644 0.640 0.680 2,798,656 0.6516 -2.70%
2011-11-25 0 1.480 1.470 1.480 1.460 1.560 6,714,000 10,142,380 1.5106 0.662 0.658 0.662 0.653 0.698 15,008,130 0.6758 -1.33%
2011-11-24 0 1.500 1.480 1.500 1.410 1.500 11,180,000 16,460,320 1.4723 0.671 0.662 0.671 0.631 0.671 24,991,196 0.6586 4.17%
2011-11-23 0 1.440 1.430 1.440 1.350 1.450 6,190,000 8,772,920 1.4173 0.644 0.640 0.644 0.604 0.649 13,836,807 0.6340 3.60%
2011-11-22 0 1.390 1.380 1.390 1.340 1.410 4,814,000 6,642,500 1.3798 0.622 0.617 0.622 0.599 0.631 10,760,967 0.6173 3.73%
2011-11-21 0 1.340 1.340 1.360 1.310 1.380 3,954,667 5,336,347 1.3494 0.599 0.599 0.608 0.586 0.617 8,840,059 0.6037 -2.90%
2011-11-18 0 1.380 1.360 1.380 1.360 1.400 4,656,000 6,379,760 1.3702 0.617 0.608 0.617 0.608 0.626 10,407,782 0.6130 -0.72%
2011-11-17 0 1.390 1.390 1.400 1.370 1.420 3,870,000 5,389,700 1.3927 0.622 0.622 0.626 0.613 0.635 8,650,799 0.6230 -1.42%
2011-11-16 0 1.410 1.400 1.410 1.400 1.490 7,904,000 11,233,900 1.4213 0.631 0.626 0.631 0.626 0.667 17,668,194 0.6358 -4.08%
2011-11-15 0 1.470 1.470 1.480 1.450 1.490 8,309,524 12,243,700 1.4735 0.658 0.658 0.662 0.649 0.667 18,574,682 0.6592 0.68%
2011-11-14 0 1.460 1.450 1.460 1.380 1.470 12,553,000 18,102,550 1.4421 0.653 0.649 0.653 0.617 0.658 28,060,329 0.6451 7.35%
2011-11-11 0 1.360 1.360 1.370 1.330 1.370 2,610,292 3,552,357 1.3609 0.608 0.608 0.613 0.595 0.613 5,834,912 0.6088 3.03%
2011-11-10 0 1.320 1.320 1.330 1.300 1.400 10,260,000 13,843,680 1.3493 0.591 0.591 0.595 0.582 0.626 22,934,675 0.6036 -3.65%
2011-11-09 0 1.370 1.360 1.370 1.350 1.410 6,479,000 8,886,070 1.3715 0.613 0.608 0.613 0.604 0.631 14,482,823 0.6136 0.00%
2011-11-08 0 1.370 1.360 1.370 1.270 1.400 28,224,000 38,185,660 1.3529 0.613 0.608 0.613 0.568 0.626 63,090,475 0.6053 7.87%
2011-11-07 0 1.270 1.250 1.260 1.250 1.270 744,635 940,794 1.2634 0.568 0.559 0.564 0.559 0.568 1,664,519 0.5652 0.79%
2011-11-04 0 1.260 1.250 1.260 1.240 1.280 2,218,000 2,790,300 1.2580 0.564 0.559 0.564 0.555 0.573 4,958,003 0.5628 2.44%
2011-11-03 0 1.230 1.220 1.230 1.210 1.250 1,144,000 1,414,600 1.2365 0.550 0.546 0.550 0.541 0.559 2,557,239 0.5532 0.00%
2011-11-02 0 1.230 1.230 1.240 1.180 1.240 1,602,000 1,927,040 1.2029 0.550 0.550 0.555 0.528 0.555 3,581,028 0.5381 1.65%
2011-11-01 0 1.210 1.200 1.210 1.200 1.260 3,486,000 4,287,560 1.2299 0.541 0.537 0.541 0.537 0.564 7,792,425 0.5502 -0.82%
2011-10-31 0 1.220 1.220 1.230 1.200 1.240 1,592,000 1,927,600 1.2108 0.546 0.546 0.550 0.537 0.555 3,558,675 0.5417 1.67%
2011-10-28 0 1.200 1.190 1.210 1.180 1.270 3,400,000 4,130,480 1.2148 0.537 0.532 0.541 0.528 0.568 7,600,185 0.5435 1.69%
2011-10-27 0 1.180 1.180 1.200 1.160 1.220 4,458,000 5,324,520 1.1944 0.528 0.528 0.537 0.519 0.546 9,965,183 0.5343 1.72%
2011-10-26 0 1.160 1.150 1.170 1.130 1.170 514,605 594,357 1.1550 0.519 0.514 0.523 0.506 0.523 1,150,321 0.5167 1.75%
2011-10-25 0 1.140 1.140 1.160 1.140 1.170 832,970 960,687 1.1533 0.510 0.510 0.519 0.510 0.523 1,861,978 0.5159 -1.72%
2011-10-24 0 1.160 1.150 1.160 1.120 1.160 934,000 1,065,540 1.1408 0.519 0.514 0.519 0.501 0.519 2,087,815 0.5104 4.50%
2011-10-21 0 1.110 1.100 1.110 1.100 1.120 680,000 753,200 1.1076 0.497 0.492 0.497 0.492 0.501 1,520,037 0.4955 1.83%
2011-10-20 0 1.090 1.070 1.090 1.070 1.090 413,169 445,455 1.0781 0.488 0.479 0.488 0.479 0.488 923,577 0.4823 -0.91%
2011-10-19 0 1.100 1.100 1.120 1.080 1.140 744,000 818,040 1.0995 0.492 0.492 0.501 0.483 0.510 1,663,099 0.4919 2.80%
2011-10-18 0 1.070 1.070 1.090 1.070 1.130 1,454,000 1,605,260 1.1040 0.479 0.479 0.488 0.479 0.506 3,250,197 0.4939 -6.96%
2011-10-17 0 1.150 1.150 1.160 1.120 1.160 934,000 1,070,320 1.1460 0.514 0.514 0.519 0.501 0.519 2,087,815 0.5127 3.60%
2011-10-14 0 1.110 1.110 1.120 1.110 1.150 1,582,000 1,778,340 1.1241 0.497 0.497 0.501 0.497 0.514 3,536,321 0.5029 -4.31%
2011-10-13 0 1.160 1.160 1.170 1.130 1.160 4,432,000 5,092,580 1.1490 0.519 0.519 0.523 0.506 0.519 9,907,064 0.5140 1.75%
2011-10-12 0 1.140 1.130 1.140 1.090 1.150 2,026,833 2,269,796 1.1199 0.510 0.506 0.510 0.488 0.514 4,530,678 0.5010 5.56%
2011-10-11 0 1.080 1.070 1.080 1.070 1.100 1,442,000 1,565,440 1.0856 0.483 0.479 0.483 0.479 0.492 3,223,372 0.4857 2.86%
2011-10-10 0 1.050 1.050 1.060 1.020 1.060 1,506,000 1,565,100 1.0392 0.470 0.470 0.474 0.456 0.474 3,366,435 0.4649 0.00%
2011-10-07 0 1.050 1.050 1.060 1.040 1.060 1,590,000 1,666,780 1.0483 0.470 0.470 0.474 0.465 0.474 3,554,204 0.4690 2.94%
2011-10-06 0 1.020 1.010 1.030 1.000 1.050 3,696,000 3,769,420 1.0199 0.456 0.452 0.461 0.447 0.470 8,261,848 0.4562 2.00%
2011-10-04 0 1.000 0.980 1.010 0.970 1.040 5,993,900 5,999,644 1.0010 0.447 0.438 0.452 0.434 0.465 13,398,455 0.4478 -0.99%
2011-10-03 0 1.010 1.000 1.020 1.000 1.110 5,626,000 5,775,640 1.0266 0.452 0.447 0.456 0.447 0.497 12,576,070 0.4593 -9.01%
2011-09-30 0 1.110 1.100 1.110 1.080 1.170 5,195,424 5,826,486 1.1215 0.497 0.492 0.497 0.483 0.523 11,613,583 0.5017 -1.77%
2011-09-28 0 1.130 1.130 1.140 1.120 1.150 2,182,000 2,471,192 1.1325 0.506 0.506 0.510 0.501 0.514 4,877,530 0.5066 -0.88%
2011-09-27 0 1.140 1.120 1.140 1.120 1.150 1,190,000 1,354,580 1.1383 0.510 0.501 0.510 0.501 0.514 2,660,065 0.5092 1.79%
2011-09-26 0 1.120 1.100 1.120 1.090 1.150 3,094,000 3,434,740 1.1101 0.501 0.492 0.501 0.488 0.514 6,916,168 0.4966 -2.61%
2011-09-23 0 1.150 1.130 1.150 1.100 1.150 5,780,000 6,462,560 1.1181 0.514 0.506 0.514 0.492 0.514 12,920,314 0.5002 0.00%
2011-09-22 0 1.150 1.140 1.160 1.140 1.190 3,682,000 4,302,300 1.1685 0.514 0.510 0.519 0.510 0.532 8,230,553 0.5227 -4.96%
2011-09-21 0 1.210 1.210 1.220 1.190 1.240 1,700,000 2,049,160 1.2054 0.541 0.541 0.546 0.532 0.555 3,800,092 0.5392 -0.82%
2011-09-20 0 1.220 1.220 1.230 1.200 1.230 3,132,000 3,804,660 1.2148 0.546 0.546 0.550 0.537 0.550 7,001,111 0.5434 1.67%
2011-09-19 0 1.200 1.200 1.210 1.200 1.290 3,276,000 4,007,840 1.2234 0.537 0.537 0.541 0.537 0.577 7,323,002 0.5473 -6.25%
2011-09-16 0 1.280 1.270 1.280 1.220 1.280 5,426,000 6,831,900 1.2591 0.573 0.568 0.573 0.546 0.573 12,129,001 0.5633 4.92%
2011-09-15 0 1.220 1.210 1.220 1.210 1.260 1,332,000 1,635,710 1.2280 0.546 0.541 0.546 0.541 0.564 2,977,484 0.5494 0.83%
2011-09-14 0 1.210 1.210 1.220 1.200 1.230 3,252,195 3,934,955 1.2099 0.541 0.541 0.546 0.537 0.550 7,269,789 0.5413 1.68%
2011-09-12 0 1.190 1.180 1.190 1.180 1.240 1,612,000 1,927,510 1.1957 0.532 0.528 0.532 0.528 0.555 3,603,382 0.5349 -4.03%
2011-09-09 0 1.240 1.240 1.250 1.240 1.280 718,200 900,236 1.2535 0.555 0.555 0.559 0.555 0.573 1,605,427 0.5607 -2.36%
2011-09-08 0 1.270 1.260 1.270 1.250 1.300 1,338,576 1,694,817 1.2661 0.568 0.564 0.568 0.559 0.582 2,992,184 0.5664 -0.78%
2011-09-07 0 1.280 1.270 1.280 1.270 1.300 2,060,000 2,652,080 1.2874 0.573 0.568 0.573 0.568 0.582 4,604,818 0.5759 -0.78%
2011-09-06 0 1.290 1.280 1.290 1.260 1.300 3,114,000 3,980,140 1.2781 0.577 0.573 0.577 0.564 0.582 6,960,875 0.5718 1.57%
2011-09-05 0 1.270 1.260 1.270 1.260 1.340 4,404,000 5,721,080 1.2991 0.568 0.564 0.568 0.564 0.599 9,844,475 0.5811 -2.31%
2011-09-02 0 1.300 1.290 1.300 1.240 1.310 4,162,000 5,312,780 1.2765 0.582 0.577 0.582 0.555 0.586 9,303,520 0.5711 3.17%
2011-09-01 0 1.260 1.250 1.260 1.240 1.290 3,020,464 3,830,781 1.2683 0.564 0.559 0.564 0.555 0.577 6,751,790 0.5674 0.80%
2011-08-31 0 1.250 1.240 1.250 1.220 1.250 1,436,913 1,778,519 1.2377 0.559 0.555 0.559 0.546 0.559 3,212,001 0.5537 2.46%
2011-08-30 0 1.220 1.220 1.230 1.210 1.260 6,956,000 8,593,400 1.2354 0.546 0.546 0.550 0.541 0.564 15,549,084 0.5527 -0.81%
2011-08-29 0 1.230 1.220 1.230 1.220 1.250 1,268,000 1,566,220 1.2352 0.550 0.546 0.550 0.546 0.559 2,834,422 0.5526 0.00%
2011-08-26 0 1.230 1.220 1.230 1.220 1.250 512,000 629,080 1.2287 0.550 0.546 0.550 0.546 0.559 1,144,498 0.5497 -0.81%
2011-08-25 0 1.240 1.230 1.240 1.210 1.250 1,414,000 1,747,140 1.2356 0.555 0.550 0.555 0.541 0.559 3,160,783 0.5528 2.48%
2011-08-24 0 1.210 1.200 1.210 1.210 1.240 548,000 666,360 1.2160 0.541 0.537 0.541 0.541 0.555 1,224,971 0.5440 -1.63%
2011-08-23 0 1.230 1.220 1.230 1.210 1.240 910,000 1,118,020 1.2286 0.550 0.546 0.550 0.541 0.555 2,034,167 0.5496 1.65%
2011-08-22 0 1.210 1.210 1.220 1.180 1.230 2,544,000 3,046,320 1.1975 0.541 0.541 0.546 0.528 0.550 5,686,726 0.5357 0.00%
2011-08-19 0 1.210 1.200 1.210 1.170 1.220 1,804,000 2,164,480 1.1998 0.541 0.537 0.541 0.523 0.546 4,032,569 0.5367 -2.42%
2011-08-18 0 1.240 1.230 1.240 1.220 1.260 730,000 906,520 1.2418 0.555 0.550 0.555 0.546 0.564 1,631,804 0.5555 0.81%
2011-08-17 0 1.230 1.220 1.230 1.220 1.260 1,688,000 2,083,920 1.2345 0.550 0.546 0.550 0.546 0.564 3,773,268 0.5523 -2.38%
2011-08-16 0 1.260 1.250 1.260 1.250 1.270 1,366,000 1,719,360 1.2587 0.564 0.559 0.564 0.559 0.568 3,053,486 0.5631 0.00%
2011-08-15 0 1.260 1.230 1.260 1.210 1.260 2,024,000 2,481,360 1.2260 0.564 0.550 0.564 0.541 0.564 4,524,345 0.5484 4.13%
2011-08-12 0 1.210 1.200 1.210 1.200 1.270 8,128,000 9,816,520 1.2077 0.541 0.537 0.541 0.537 0.568 18,168,912 0.5403 0.00%
2011-08-11 0 1.210 1.210 1.220 1.150 1.230 4,544,497 5,448,356 1.1989 0.541 0.541 0.546 0.514 0.550 10,158,534 0.5363 -1.63%
2011-08-10 0 1.230 1.230 1.240 1.230 1.300 2,148,000 2,686,610 1.2507 0.550 0.550 0.555 0.550 0.582 4,801,528 0.5595 2.50%
2011-08-09 0 1.200 1.290 1.320 1.160 1.290 10,802,000 12,995,980 1.2031 0.537 0.577 0.591 0.519 0.577 24,146,234 0.5382 -4.76%
2011-08-08 0 1.260 1.240 1.260 1.200 1.300 15,812,000 19,479,660 1.2320 0.564 0.555 0.564 0.537 0.582 35,345,330 0.5511 -3.08%
2011-08-05 0 1.300 1.290 1.300 1.270 1.350 13,930,000 18,253,000 1.3103 0.582 0.577 0.582 0.568 0.604 31,138,404 0.5862 -7.14%
2011-08-04 0 1.400 1.390 1.400 1.380 1.430 5,468,000 7,671,340 1.4030 0.626 0.622 0.626 0.617 0.640 12,222,885 0.6276 -1.41%
2011-08-03 0 1.420 1.410 1.420 1.410 1.430 2,074,000 2,950,020 1.4224 0.635 0.631 0.635 0.631 0.640 4,636,113 0.6363 -1.39%
2011-08-02 0 1.440 1.430 1.440 1.420 1.440 2,558,000 3,671,100 1.4351 0.644 0.640 0.644 0.635 0.644 5,718,021 0.6420 -0.69%
2011-08-01 0 1.450 1.440 1.450 1.430 1.450 2,606,525 3,752,938 1.4398 0.649 0.644 0.649 0.640 0.649 5,826,492 0.6441 0.69%
2011-07-29 0 1.440 1.430 1.440 1.420 1.460 11,376,000 16,375,400 1.4395 0.644 0.640 0.644 0.635 0.653 25,429,324 0.6440 -1.37%
2011-07-28 0 1.460 1.450 1.460 1.450 1.480 5,702,000 8,331,280 1.4611 0.653 0.649 0.653 0.649 0.662 12,745,957 0.6536 -2.01%
2011-07-27 0 1.490 1.480 1.490 1.490 1.500 5,458,600 8,137,790 1.4908 0.667 0.662 0.667 0.667 0.671 12,201,873 0.6669 -0.67%
2011-07-26 0 1.500 1.490 1.500 1.490 1.510 1,866,000 2,798,880 1.4999 0.671 0.667 0.671 0.667 0.676 4,171,160 0.6710 0.67%
2011-07-25 0 1.490 1.490 1.500 1.480 1.500 1,812,100 2,699,165 1.4895 0.667 0.667 0.671 0.662 0.671 4,050,675 0.6663 0.00%
2011-07-22 0 1.490 1.490 1.500 1.470 1.510 5,714,000 8,482,700 1.4845 0.667 0.667 0.671 0.658 0.676 12,772,781 0.6641 0.68%
2011-07-21 0 1.480 1.480 1.490 1.480 1.490 3,172,000 4,700,520 1.4819 0.662 0.662 0.667 0.662 0.667 7,090,525 0.6629 0.00%
2011-07-20 0 1.480 1.480 1.490 1.480 1.500 1,610,000 2,392,900 1.4863 0.662 0.662 0.667 0.662 0.671 3,598,911 0.6649 0.00%
2011-07-19 0 1.480 1.480 1.490 1.480 1.510 3,828,000 5,720,000 1.4943 0.662 0.662 0.667 0.662 0.676 8,556,914 0.6685 -0.67%
2011-07-18 0 1.490 1.490 1.500 1.480 1.500 2,506,000 3,731,880 1.4892 0.667 0.667 0.671 0.662 0.671 5,601,783 0.6662 -0.67%
2011-07-15 0 1.500 1.490 1.500 1.490 1.520 1,238,000 1,850,960 1.4951 0.671 0.667 0.671 0.667 0.680 2,767,361 0.6689 0.00%
2011-07-14 0 1.500 1.500 1.510 1.500 1.510 856,000 1,284,420 1.5005 0.671 0.671 0.676 0.671 0.676 1,913,458 0.6713 0.00%
2011-07-13 0 1.500 1.490 1.500 1.490 1.520 4,128,575 6,188,394 1.4989 0.671 0.667 0.671 0.667 0.680 9,228,804 0.6706 0.00%
2011-07-12 0 1.500 1.500 1.520 1.500 1.520 2,264,000 3,412,790 1.5074 0.671 0.671 0.680 0.671 0.680 5,060,829 0.6744 -2.60%
2011-07-11 0 1.540 1.540 1.560 1.530 1.560 1,548,000 2,386,840 1.5419 0.689 0.689 0.698 0.684 0.698 3,460,319 0.6898 -1.28%
2011-07-08 0 1.560 1.550 1.560 1.540 1.570 1,872,000 2,914,140 1.5567 0.698 0.693 0.698 0.689 0.702 4,184,572 0.6964 0.00%
2011-07-07 0 1.560 1.550 1.560 1.550 1.590 2,172,000 3,390,520 1.5610 0.698 0.693 0.698 0.693 0.711 4,855,177 0.6983 -1.27%
2011-07-06 0 1.580 1.570 1.580 1.560 1.610 2,590,000 4,094,040 1.5807 0.707 0.702 0.707 0.698 0.720 5,789,552 0.7071 0.00%
2011-07-05 0 1.580 1.570 1.590 1.550 1.580 774,000 1,214,620 1.5693 0.707 0.702 0.711 0.693 0.707 1,730,160 0.7020 0.64%
2011-07-04 0 1.570 1.560 1.570 1.560 1.590 1,966,000 3,088,948 1.5712 0.702 0.698 0.702 0.698 0.711 4,394,695 0.7029 1.29%
2011-06-30 0 1.550 1.550 1.560 1.550 1.590 1,980,000 3,105,200 1.5683 0.693 0.693 0.698 0.693 0.711 4,425,990 0.7016 0.65%
2011-06-29 0 1.540 1.540 1.550 1.530 1.550 6,234,000 9,582,050 1.5371 0.689 0.689 0.693 0.684 0.693 13,935,162 0.6876 0.65%
2011-06-28 0 1.530 1.530 1.540 1.510 1.550 2,664,000 4,084,500 1.5332 0.684 0.684 0.689 0.676 0.693 5,954,968 0.6859 1.32%
2011-06-27 0 1.510 1.500 1.510 1.500 1.530 2,986,000 4,524,500 1.5152 0.676 0.671 0.676 0.671 0.684 6,674,750 0.6779 -1.31%
2011-06-24 0 1.530 1.520 1.530 1.490 1.530 4,008,000 6,091,788 1.5199 0.684 0.680 0.684 0.667 0.684 8,959,277 0.6799 2.00%
2011-06-23 0 1.500 1.500 1.510 1.490 1.520 2,016,000 3,031,680 1.5038 0.671 0.671 0.676 0.667 0.680 4,506,462 0.6727 -1.32%
2011-06-22 0 1.520 1.510 1.520 1.500 1.530 975,800 1,470,914 1.5074 0.680 0.676 0.680 0.671 0.684 2,181,253 0.6743 1.33%
2011-06-21 0 1.500 1.500 1.530 1.480 1.520 1,738,000 2,610,040 1.5017 0.671 0.671 0.684 0.662 0.680 3,885,036 0.6718 -0.66%
2011-06-20 0 1.510 1.500 1.510 1.500 1.520 563,200 851,244 1.5114 0.676 0.671 0.676 0.671 0.680 1,258,948 0.6762 0.67%
2011-06-17 0 1.500 1.500 1.520 1.490 1.540 6,014,000 9,087,140 1.5110 0.671 0.671 0.680 0.667 0.689 13,443,386 0.6760 -1.32%
2011-06-16 0 1.520 1.510 1.520 1.490 1.590 8,950,000 13,593,880 1.5189 0.680 0.676 0.680 0.667 0.711 20,006,369 0.6795 -3.80%
2011-06-15 0 1.580 1.580 1.590 1.580 1.620 720,000 1,144,480 1.5896 0.707 0.707 0.711 0.707 0.725 1,609,451 0.7111 -0.63%
2011-06-14 0 1.590 1.590 1.600 1.590 1.620 1,700,000 2,726,020 1.6035 0.711 0.711 0.716 0.711 0.725 3,800,092 0.7174 -1.24%
2011-06-13 0 1.610 1.600 1.610 1.570 1.610 1,222,875 1,957,580 1.6008 0.720 0.716 0.720 0.702 0.720 2,733,552 0.7161 1.26%
2011-06-10 0 1.590 1.590 1.610 1.590 1.610 3,882,000 6,185,840 1.5935 0.711 0.711 0.720 0.711 0.720 8,677,623 0.7128 -1.85%
2011-06-09 0 1.620 1.610 1.620 1.590 1.670 5,936,000 9,635,680 1.6233 0.725 0.720 0.725 0.711 0.747 13,269,028 0.7262 -2.99%
2011-06-08 0 1.670 1.670 1.680 1.660 1.700 1,614,000 2,702,780 1.6746 0.747 0.747 0.752 0.743 0.761 3,607,852 0.7491 -1.18%
2011-06-07 0 1.690 1.680 1.690 1.660 1.690 880,000 1,471,660 1.6723 0.756 0.752 0.756 0.743 0.756 1,967,107 0.7481 0.00%
2011-06-03 0 1.690 1.670 1.690 1.670 1.700 1,760,000 2,972,920 1.6892 0.756 0.747 0.756 0.747 0.761 3,934,213 0.7557 -0.59%
2011-06-02 0 1.700 1.690 1.700 1.670 1.710 2,446,000 4,138,220 1.6918 0.761 0.756 0.761 0.747 0.765 5,467,662 0.7569 0.00%
2011-06-01 0 1.700 1.690 1.700 1.700 1.780 5,298,000 9,126,940 1.7227 0.761 0.756 0.761 0.761 0.796 11,842,876 0.7707 -2.30%
2011-05-31 0 1.740 1.740 1.750 1.730 1.770 5,242,000 9,176,660 1.7506 0.778 0.778 0.783 0.774 0.792 11,717,697 0.7831 1.75%
2011-05-30 0 1.710 1.700 1.720 1.680 1.730 1,984,000 3,388,000 1.7077 0.765 0.761 0.769 0.752 0.774 4,434,931 0.7639 1.79%
2011-05-27 0 1.680 1.670 1.680 1.660 1.700 4,554,000 7,631,520 1.6758 0.752 0.747 0.752 0.743 0.761 10,179,777 0.7497 0.00%
2011-05-26 0 1.680 1.680 1.690 1.680 1.730 2,223,900 3,784,776 1.7019 0.752 0.752 0.756 0.752 0.774 4,971,191 0.7613 -0.59%
2011-05-25 0 1.690 1.690 1.700 1.670 1.700 738,000 1,244,560 1.6864 0.756 0.756 0.761 0.747 0.761 1,649,687 0.7544 -1.17%
2011-05-24 0 1.710 1.700 1.710 1.650 1.710 2,528,000 4,259,640 1.6850 0.765 0.761 0.765 0.738 0.765 5,650,961 0.7538 1.79%
2011-05-23 0 1.680 1.670 1.680 1.640 1.710 7,788,000 12,976,460 1.6662 0.752 0.747 0.752 0.734 0.765 17,408,894 0.7454 -0.59%
2011-05-20 0 1.690 1.680 1.690 1.670 1.770 11,862,000 20,304,320 1.7117 0.756 0.752 0.756 0.747 0.792 26,515,703 0.7657 -4.52%
2011-05-19 0 1.770 1.760 1.770 1.760 1.790 1,338,100 2,374,116 1.7742 0.792 0.787 0.792 0.787 0.801 2,991,120 0.7937 -1.67%
2011-05-18 0 1.800 1.780 1.800 1.780 1.820 4,718,000 8,509,433 1.8036 0.805 0.796 0.805 0.796 0.814 10,546,374 0.8069 -0.55%
2011-05-17 0 1.810 1.810 1.820 1.760 1.850 7,944,000 14,362,092 1.8079 0.810 0.810 0.814 0.787 0.828 17,757,608 0.8088 -0.55%
2011-05-16 0 1.820 1.800 1.820 1.770 1.820 8,918,000 15,879,107 1.7806 0.814 0.805 0.814 0.792 0.814 19,934,837 0.7966 1.68%
2011-05-13 0 1.790 1.780 1.790 1.750 1.800 5,588,000 9,868,920 1.7661 0.801 0.796 0.801 0.783 0.805 12,491,127 0.7901 0.56%
2011-05-12 0 1.780 1.780 1.790 1.750 1.820 7,089,026 12,616,801 1.7798 0.796 0.796 0.801 0.783 0.814 15,846,443 0.7962 -1.66%
2011-05-11 0 1.810 1.810 1.820 1.810 1.890 5,954,000 10,902,540 1.8311 0.810 0.810 0.814 0.810 0.846 13,309,265 0.8192 -3.21%
2011-05-09 0 1.870 1.870 1.880 1.810 1.890 16,324,000 30,305,732 1.8565 0.837 0.837 0.841 0.810 0.846 36,489,828 0.8305 1.08%
2011-05-06 0 1.850 1.840 1.850 1.720 1.860 31,271,800 56,875,170 1.8187 0.828 0.823 0.828 0.769 0.832 69,903,370 0.8136 5.71%
2011-05-05 0 1.750 1.740 1.750 1.710 1.750 7,057,000 12,223,518 1.7321 0.783 0.778 0.783 0.765 0.783 15,774,854 0.7749 0.00%
2011-05-04 0 1.750 1.740 1.750 1.680 1.790 29,375,000 51,460,658 1.7519 0.783 0.778 0.783 0.752 0.801 65,663,361 0.7837 2.94%
2011-05-03 0 1.700 1.700 1.710 1.660 1.730 18,670,000 31,757,000 1.7010 0.761 0.761 0.765 0.743 0.774 41,733,956 0.7609 1.80%
2011-04-29 0 1.670 1.660 1.670 1.600 1.680 20,854,000 34,444,020 1.6517 0.747 0.743 0.747 0.716 0.752 46,615,957 0.7389 3.73%
2011-04-28 0 1.610 1.600 1.610 1.590 1.630 2,612,000 4,202,568 1.6089 0.720 0.716 0.720 0.711 0.729 5,838,730 0.7198 1.26%
2011-04-27 0 1.590 1.590 1.600 1.590 1.620 4,664,000 7,506,240 1.6094 0.711 0.711 0.716 0.711 0.725 10,425,665 0.7200 -0.62%
2011-04-26 0 1.600 1.590 1.610 1.590 1.650 8,771,850 14,232,183 1.6225 0.716 0.711 0.720 0.711 0.738 19,608,141 0.7258 -3.03%
2011-04-21 0 1.650 1.640 1.650 1.630 1.660 3,658,000 6,028,029 1.6479 0.738 0.734 0.738 0.729 0.743 8,176,905 0.7372 1.23%
2011-04-20 0 1.630 1.630 1.640 1.630 1.650 3,430,000 5,624,900 1.6399 0.729 0.729 0.734 0.729 0.738 7,667,245 0.7336 0.00%
2011-04-19 0 1.630 1.620 1.630 1.620 1.700 7,384,000 12,201,740 1.6525 0.729 0.725 0.729 0.725 0.761 16,505,813 0.7392 -4.68%
2011-04-18 0 1.710 1.700 1.710 1.680 1.710 12,282,000 20,867,180 1.6990 0.765 0.761 0.765 0.752 0.765 27,454,550 0.7601 1.79%
2011-04-15 0 1.680 1.680 1.690 1.680 1.740 13,614,000 23,049,380 1.6931 0.752 0.752 0.756 0.752 0.778 30,432,034 0.7574 -1.18%
2011-04-14 0 1.700 1.690 1.700 1.680 1.730 20,284,000 34,610,080 1.7063 0.761 0.756 0.761 0.752 0.774 45,341,808 0.7633 1.19%
2011-04-13 0 1.680 1.660 1.670 1.650 1.710 9,427,141 15,720,896 1.6676 0.752 0.743 0.747 0.738 0.765 21,072,945 0.7460 -1.75%
2011-04-12 0 1.710 1.700 1.710 1.610 1.720 46,238,000 77,990,520 1.6867 0.765 0.761 0.765 0.720 0.769 103,358,042 0.7546 6.88%
2011-04-11 0 1.600 1.600 1.610 1.580 1.640 14,604,000 23,444,500 1.6053 0.716 0.716 0.720 0.707 0.734 32,645,029 0.7182 0.00%
2011-04-08 0 1.600 1.580 1.600 1.570 1.610 10,482,000 16,621,060 1.5857 0.716 0.707 0.716 0.702 0.720 23,430,922 0.7094 -1.23%
2011-04-07 0 1.620 1.590 1.620 1.590 1.640 4,928,000 7,931,140 1.6094 0.725 0.711 0.725 0.711 0.734 11,015,797 0.7200 0.00%
2011-04-06 0 1.620 1.620 1.640 1.600 1.650 7,776,000 12,694,940 1.6326 0.725 0.725 0.734 0.716 0.738 17,382,070 0.7303 0.00%
2011-04-04 0 1.620 1.620 1.630 1.570 1.650 3,928,000 6,353,080 1.6174 0.725 0.725 0.729 0.702 0.738 8,780,449 0.7235 2.53%
2011-04-01 0 1.580 1.560 1.580 1.520 1.590 11,620,000 18,051,560 1.5535 0.707 0.698 0.707 0.680 0.711 25,974,749 0.6950 0.00%
2011-03-31 0 1.580 1.580 1.590 1.560 1.650 19,656,000 31,335,020 1.5942 0.707 0.707 0.711 0.698 0.738 43,938,009 0.7132 -4.24%
2011-03-30 0 1.650 1.640 1.650 1.620 1.700 12,530,794 20,637,411 1.6469 0.738 0.734 0.738 0.725 0.761 28,010,691 0.7368 -2.37%
2011-03-29 0 1.690 1.680 1.690 1.610 1.700 27,948,000 46,549,060 1.6656 0.756 0.752 0.756 0.720 0.761 62,473,519 0.7451 4.32%
2011-03-28 0 1.620 1.610 1.620 1.600 1.630 6,220,000 10,007,580 1.6089 0.725 0.720 0.725 0.716 0.729 13,903,867 0.7198 1.25%
2011-03-25 0 1.600 1.590 1.610 1.590 1.640 13,092,000 21,205,980 1.6198 0.716 0.711 0.720 0.711 0.734 29,265,182 0.7246 1.27%
2011-03-24 0 1.580 1.580 1.590 1.570 1.620 4,478,000 7,119,400 1.5899 0.707 0.707 0.711 0.702 0.725 10,009,890 0.7112 -0.63%
2011-03-23 0 1.590 1.580 1.590 1.510 1.610 14,776,000 23,082,120 1.5621 0.711 0.707 0.711 0.676 0.720 33,029,509 0.6988 3.92%
2011-03-22 0 1.530 1.530 1.540 1.490 1.560 6,506,000 9,900,340 1.5217 0.684 0.684 0.689 0.667 0.698 14,543,177 0.6808 1.32%
2011-03-21 0 1.510 1.510 1.520 1.470 1.510 7,963,000 11,874,630 1.4912 0.676 0.676 0.680 0.658 0.676 17,800,080 0.6671 2.03%
2011-03-18 0 1.480 1.480 1.490 1.470 1.510 10,428,000 15,578,680 1.4939 0.662 0.662 0.667 0.658 0.676 23,310,214 0.6683 -1.99%
2011-03-17 0 1.510 1.500 1.510 1.500 1.550 3,018,000 4,553,280 1.5087 0.676 0.671 0.676 0.671 0.693 6,746,282 0.6749 0.00%
2011-03-16 0 1.510 1.510 1.520 1.500 1.530 1,680,000 2,543,760 1.5141 0.676 0.676 0.680 0.671 0.684 3,755,385 0.6774 0.67%
2011-03-15 0 1.500 1.500 1.510 1.480 1.540 3,798,000 5,703,580 1.5017 0.671 0.671 0.676 0.662 0.689 8,489,853 0.6718 -1.96%
2011-03-14 0 1.530 1.530 1.540 1.520 1.540 1,306,000 1,998,280 1.5301 0.684 0.684 0.689 0.680 0.689 2,919,365 0.6845 -0.65%
2011-03-11 0 1.540 1.540 1.560 1.530 1.550 1,890,440 2,915,515 1.5422 0.689 0.689 0.698 0.684 0.693 4,225,792 0.6899 -0.65%
2011-03-10 0 1.550 1.540 1.550 1.540 1.560 2,138,000 3,311,160 1.5487 0.693 0.689 0.693 0.689 0.698 4,779,175 0.6928 -0.64%
2011-03-09 0 1.560 1.550 1.560 1.550 1.570 1,088,000 1,698,980 1.5616 0.698 0.693 0.698 0.693 0.702 2,432,059 0.6986 0.00%
2011-03-08 0 1.560 1.560 1.570 1.550 1.580 1,022,000 1,594,320 1.5600 0.698 0.698 0.702 0.693 0.707 2,284,526 0.6979 -0.64%
2011-03-07 0 1.570 1.570 1.590 1.570 1.590 2,578,000 4,064,800 1.5767 0.702 0.702 0.711 0.702 0.711 5,762,728 0.7054 0.00%
2011-03-04 0 1.570 1.550 1.570 1.550 1.570 1,430,000 2,233,600 1.5620 0.702 0.693 0.702 0.693 0.702 3,196,548 0.6988 1.29%
2011-03-03 0 1.550 1.550 1.560 1.550 1.560 518,000 807,460 1.5588 0.693 0.693 0.698 0.693 0.698 1,157,910 0.6973 0.00%
2011-03-02 0 1.550 1.540 1.550 1.530 1.550 3,812,000 5,872,240 1.5405 0.693 0.689 0.693 0.684 0.693 8,521,148 0.6891 0.65%
2011-03-01 0 1.540 1.540 1.550 1.520 1.560 1,387,272 2,146,155 1.5470 0.689 0.689 0.693 0.680 0.698 3,101,036 0.6921 0.65%
2011-02-28 0 1.530 1.530 1.540 1.510 1.540 1,282,000 1,956,980 1.5265 0.684 0.684 0.689 0.676 0.689 2,865,717 0.6829 1.32%
2011-02-25 0 1.510 1.500 1.510 1.490 1.520 3,012,000 4,527,920 1.5033 0.676 0.671 0.676 0.667 0.680 6,732,870 0.6725 -0.66%
2011-02-24 0 1.520 1.520 1.530 1.480 1.550 6,498,000 9,766,640 1.5030 0.680 0.680 0.684 0.662 0.693 14,525,294 0.6724 -1.30%
2011-02-23 0 1.540 1.520 1.550 1.520 1.580 4,588,200 7,113,798 1.5505 0.689 0.680 0.693 0.680 0.707 10,256,226 0.6936 -1.28%
2011-02-22 0 1.560 1.560 1.570 1.560 1.600 2,278,000 3,572,860 1.5684 0.698 0.698 0.702 0.698 0.716 5,092,124 0.7016 -2.50%
2011-02-21 0 1.600 1.590 1.600 1.560 1.600 2,096,000 3,335,660 1.5914 0.716 0.711 0.716 0.698 0.716 4,685,290 0.7119 1.27%
2011-02-18 0 1.580 1.570 1.580 1.560 1.590 1,322,000 2,080,480 1.5737 0.707 0.702 0.707 0.698 0.711 2,955,131 0.7040 0.64%
2011-02-17 0 1.570 1.560 1.580 1.550 1.600 6,534,000 10,329,284 1.5809 0.702 0.698 0.707 0.693 0.716 14,605,767 0.7072 -1.26%
2011-02-16 0 1.590 1.590 1.600 1.580 1.610 3,704,000 5,893,520 1.5911 0.711 0.711 0.716 0.707 0.720 8,279,731 0.7118 0.00%
2011-02-15 0 1.590 1.580 1.590 1.580 1.590 2,864,000 4,520,513 1.5784 0.711 0.707 0.711 0.707 0.711 6,402,038 0.7061 1.27%
2011-02-14 0 1.570 1.570 1.580 1.550 1.590 3,158,000 4,925,720 1.5598 0.702 0.702 0.707 0.693 0.711 7,059,230 0.6978 0.64%
2011-02-11 0 1.560 1.550 1.560 1.530 1.580 3,347,589 5,233,721 1.5634 0.698 0.693 0.698 0.684 0.707 7,483,028 0.6994 -0.64%
2011-02-10 0 1.570 1.560 1.570 1.550 1.590 5,780,000 9,106,510 1.5755 0.702 0.698 0.702 0.693 0.711 12,920,314 0.7048 -1.26%
2011-02-09 0 1.590 1.580 1.590 1.580 1.610 1,698,000 2,705,880 1.5936 0.711 0.707 0.711 0.707 0.720 3,795,622 0.7129 -1.24%
2011-02-08 0 1.610 1.600 1.610 1.590 1.630 2,082,000 3,347,540 1.6078 0.720 0.716 0.720 0.711 0.729 4,653,995 0.7193 0.00%
2011-02-07 0 1.610 1.610 1.620 1.600 1.640 1,396,000 2,255,560 1.6157 0.720 0.720 0.725 0.716 0.734 3,120,546 0.7228 -1.23%
2011-02-02 0 1.630 1.620 1.630 1.600 1.640 1,472,000 2,394,140 1.6265 0.729 0.725 0.729 0.716 0.734 3,290,433 0.7276 1.24%
2011-02-01 0 1.610 1.600 1.610 1.600 1.620 1,922,000 3,079,540 1.6023 0.720 0.716 0.720 0.716 0.725 4,296,340 0.7168 -0.62%
2011-01-31 0 1.620 1.610 1.620 1.570 1.620 3,618,000 5,768,200 1.5943 0.725 0.720 0.725 0.702 0.725 8,087,491 0.7132 1.25%
2011-01-28 0 1.600 1.590 1.600 1.570 1.620 4,422,000 7,055,800 1.5956 0.716 0.711 0.716 0.702 0.725 9,884,711 0.7138 -1.84%
2011-01-27 0 1.630 1.620 1.630 1.610 1.640 3,200,000 5,203,340 1.6260 0.729 0.725 0.729 0.720 0.734 7,153,115 0.7274 0.00%
2011-01-26 0 1.630 1.630 1.640 1.600 1.640 7,332,700 11,893,728 1.6220 0.729 0.729 0.734 0.716 0.734 16,391,140 0.7256 1.87%
2011-01-25 0 1.600 1.600 1.610 1.580 1.610 1,552,000 2,476,900 1.5959 0.716 0.716 0.720 0.707 0.720 3,469,261 0.7140 0.63%
2011-01-24 0 1.590 1.590 1.600 1.590 1.630 4,818,000 7,752,215 1.6090 0.711 0.711 0.716 0.711 0.729 10,769,909 0.7198 -1.85%
2011-01-21 0 1.620 1.610 1.620 1.600 1.640 8,940,000 14,507,340 1.6227 0.725 0.720 0.725 0.716 0.734 19,984,015 0.7259 0.62%
2011-01-20 0 1.610 1.600 1.620 1.580 1.650 7,156,000 11,516,540 1.6094 0.720 0.716 0.725 0.707 0.738 15,996,154 0.7200 0.00%
2011-01-19 0 1.610 1.600 1.610 1.540 1.620 21,856,000 34,524,840 1.5797 0.720 0.716 0.720 0.689 0.725 48,855,776 0.7067 4.55%
2011-01-18 0 1.540 1.530 1.540 1.510 1.550 4,490,000 6,886,160 1.5337 0.689 0.684 0.689 0.676 0.693 10,036,715 0.6861 0.65%
2011-01-17 0 1.530 1.520 1.530 1.500 1.540 5,000,000 7,582,200 1.5164 0.684 0.680 0.684 0.671 0.689 11,176,742 0.6784 -0.65%
2011-01-14 0 1.540 1.540 1.550 1.520 1.570 6,864,000 10,623,400 1.5477 0.689 0.689 0.693 0.680 0.702 15,343,432 0.6924 0.00%
2011-01-13 0 1.540 1.530 1.540 1.510 1.550 6,733,057 10,301,824 1.5300 0.689 0.684 0.689 0.676 0.693 15,050,729 0.6845 -0.65%
2011-01-12 0 1.550 1.540 1.550 1.510 1.550 6,544,491 10,080,396 1.5403 0.693 0.689 0.693 0.676 0.693 14,629,218 0.6891 2.65%
2011-01-11 0 1.510 1.510 1.520 1.510 1.530 2,538,000 3,855,088 1.5189 0.676 0.676 0.680 0.676 0.684 5,673,314 0.6795 -0.66%
2011-01-10 0 1.520 1.510 1.520 1.500 1.540 8,708,000 13,161,924 1.5115 0.680 0.676 0.680 0.671 0.689 19,465,414 0.6762 -0.65%
2011-01-07 0 1.530 1.530 1.540 1.530 1.550 3,500,000 5,387,200 1.5392 0.684 0.684 0.689 0.684 0.693 7,823,720 0.6886 -1.29%
2011-01-06 0 1.550 1.540 1.550 1.520 1.550 5,994,000 9,192,800 1.5337 0.693 0.689 0.693 0.680 0.693 13,398,679 0.6861 0.65%
2011-01-05 0 1.540 1.530 1.540 1.520 1.550 7,868,000 12,081,280 1.5355 0.689 0.684 0.689 0.680 0.693 17,587,722 0.6869 -0.65%
2011-01-04 0 1.550 1.540 1.550 1.510 1.550 12,725,400 19,419,522 1.5260 0.693 0.689 0.693 0.676 0.693 28,445,703 0.6827 1.97%
2011-01-03 0 1.520 1.510 1.520 1.500 1.530 4,974,000 7,539,640 1.5158 0.680 0.676 0.680 0.671 0.684 11,118,623 0.6781 0.00%
2010-12-31 0 1.520 1.500 1.520 1.490 1.530 7,326,000 11,045,400 1.5077 0.680 0.671 0.680 0.667 0.684 16,376,163 0.6745 2.01%
2010-12-30 0 1.490 1.480 1.490 1.480 1.500 3,951,114 5,874,131 1.4867 0.667 0.662 0.667 0.662 0.671 8,832,117 0.6651 -0.67%
2010-12-29 0 1.500 1.490 1.500 1.480 1.500 2,572,000 3,827,240 1.4880 0.671 0.667 0.671 0.662 0.671 5,749,316 0.6657 1.35%
2010-12-28 0 1.480 1.470 1.480 1.460 1.480 2,606,200 3,838,986 1.4730 0.662 0.658 0.662 0.653 0.662 5,825,765 0.6590 0.68%
2010-12-24 0 1.470 1.470 1.480 1.460 1.490 3,778,000 5,575,460 1.4758 0.658 0.658 0.662 0.653 0.667 8,445,146 0.6602 -1.34%
2010-12-23 0 1.490 1.480 1.490 1.480 1.500 2,784,000 4,143,580 1.4884 0.667 0.662 0.667 0.662 0.671 6,223,210 0.6658 0.68%
2010-12-22 0 1.480 1.480 1.490 1.470 1.490 3,968,000 5,890,260 1.4844 0.662 0.662 0.667 0.658 0.667 8,869,863 0.6641 1.37%
2010-12-21 0 1.460 1.460 1.470 1.460 1.500 14,560,000 21,475,600 1.4750 0.653 0.653 0.658 0.653 0.671 32,546,673 0.6598 -1.35%
2010-12-20 0 1.480 1.470 1.480 1.460 1.520 10,364,000 15,292,160 1.4755 0.662 0.658 0.662 0.653 0.680 23,167,151 0.6601 -1.99%
2010-12-17 0 1.510 1.500 1.510 1.460 1.530 29,333,000 43,967,700 1.4989 0.676 0.671 0.676 0.653 0.684 65,569,476 0.6706 -0.66%
2010-12-16 0 1.520 1.520 1.550 1.520 1.570 16,414,000 25,228,460 1.5370 0.680 0.680 0.693 0.680 0.702 36,691,009 0.6876 -3.18%
2010-12-15 0 1.570 1.550 1.570 1.550 1.610 8,995,800 14,075,720 1.5647 0.702 0.693 0.702 0.693 0.720 20,108,748 0.7000 -1.26%
2010-12-14 0 1.590 1.590 1.600 1.590 1.610 2,458,900 3,923,669 1.5957 0.711 0.711 0.716 0.711 0.720 5,496,498 0.7138 -0.62%
2010-12-13 0 1.600 1.590 1.600 1.590 1.620 4,062,210 6,498,134 1.5997 0.716 0.711 0.716 0.711 0.725 9,080,455 0.7156 -0.62%
2010-12-10 0 1.610 1.600 1.610 1.590 1.640 3,416,000 5,500,184 1.6101 0.720 0.716 0.720 0.711 0.734 7,635,950 0.7203 0.00%
2010-12-09 0 1.610 1.610 1.620 1.600 1.630 2,586,000 4,180,220 1.6165 0.720 0.720 0.725 0.716 0.729 5,780,611 0.7231 0.62%
2010-12-08 0 1.600 1.590 1.600 1.590 1.620 2,840,000 4,536,340 1.5973 0.716 0.711 0.716 0.711 0.725 6,348,390 0.7146 0.00%
2010-12-07 0 1.600 1.600 1.610 1.600 1.630 5,550,000 8,941,580 1.6111 0.716 0.716 0.720 0.716 0.729 12,406,184 0.7207 -1.23%
2010-12-06 0 1.620 1.610 1.620 1.610 1.660 7,690,000 12,543,640 1.6312 0.725 0.720 0.725 0.720 0.743 17,189,830 0.7297 -1.82%
2010-12-03 0 1.650 1.640 1.650 1.640 1.700 14,024,957 23,252,801 1.6580 0.738 0.734 0.738 0.734 0.761 31,350,666 0.7417 -1.79%
2010-12-02 0 1.680 1.670 1.680 1.650 1.730 31,586,000 53,331,200 1.6884 0.752 0.747 0.752 0.738 0.774 70,605,716 0.7553 2.44%
2010-12-01 0 1.640 1.630 1.640 1.570 1.650 20,898,000 33,828,931 1.6188 0.734 0.729 0.734 0.702 0.738 46,714,312 0.7242 4.46%
2010-11-30 0 1.570 1.570 1.580 1.570 1.640 15,084,000 24,178,700 1.6029 0.702 0.702 0.707 0.702 0.734 33,717,996 0.7171 -3.09%
2010-11-29 0 1.620 1.620 1.630 1.610 1.640 9,185,000 14,928,510 1.6253 0.725 0.725 0.729 0.720 0.734 20,531,676 0.7271 0.62%
2010-11-26 0 1.610 1.600 1.610 1.590 1.640 13,018,273 20,991,509 1.6125 0.720 0.716 0.720 0.711 0.734 29,100,376 0.7213 -1.23%
2010-11-25 0 1.630 1.620 1.630 1.610 1.660 16,668,000 27,246,140 1.6346 0.729 0.725 0.729 0.720 0.743 37,258,788 0.7313 -0.61%
2010-11-24 0 1.640 1.630 1.640 1.640 1.670 4,188,000 6,900,860 1.6478 0.734 0.729 0.734 0.734 0.747 9,361,639 0.7371 -0.61%
2010-11-23 0 1.650 1.640 1.650 1.640 1.670 5,450,000 9,019,060 1.6549 0.738 0.734 0.738 0.734 0.747 12,182,649 0.7403 -1.20%
2010-11-22 0 1.670 1.670 1.680 1.660 1.700 5,266,000 8,815,620 1.6741 0.747 0.747 0.752 0.743 0.761 11,771,345 0.7489 -1.76%
2010-11-19 0 1.700 1.690 1.700 1.650 1.720 8,658,000 14,553,260 1.6809 0.761 0.756 0.761 0.738 0.769 19,353,647 0.7520 0.00%
2010-11-18 0 1.700 1.690 1.700 1.690 1.710 4,172,000 7,078,020 1.6966 0.761 0.756 0.761 0.756 0.765 9,325,874 0.7590 0.59%
2010-11-17 0 1.690 1.680 1.690 1.680 1.730 5,842,000 9,939,820 1.7014 0.756 0.752 0.756 0.752 0.774 13,058,906 0.7612 -2.31%
2010-11-16 0 1.730 1.720 1.730 1.710 1.750 7,412,000 12,770,820 1.7230 0.774 0.769 0.774 0.765 0.783 16,568,403 0.7708 0.00%
2010-11-15 0 1.730 1.730 1.740 1.720 1.760 8,628,000 15,006,040 1.7392 0.774 0.774 0.778 0.769 0.787 19,286,586 0.7781 0.00%
2010-11-12 0 1.730 1.740 1.750 1.710 1.810 20,194,000 35,508,452 1.7584 0.774 0.778 0.783 0.765 0.810 45,140,627 0.7866 -3.89%
2010-11-11 0 1.800 1.800 1.810 1.800 1.830 10,154,566 18,438,199 1.8158 0.805 0.805 0.810 0.805 0.819 22,698,993 0.8123 -0.55%
2010-11-10 0 1.810 1.800 1.810 1.800 1.840 10,404,000 18,875,900 1.8143 0.810 0.805 0.810 0.805 0.823 23,256,565 0.8116 -0.55%
2010-11-09 0 1.820 1.820 1.830 1.820 1.840 6,937,000 12,666,980 1.8260 0.814 0.814 0.819 0.814 0.823 15,506,612 0.8169 -1.09%
2010-11-08 0 1.840 1.830 1.840 1.830 1.870 7,102,000 13,115,640 1.8468 0.823 0.819 0.823 0.819 0.837 15,875,445 0.8262 -0.54%
2010-11-05 0 1.850 1.840 1.850 1.840 1.870 7,247,000 13,433,806 1.8537 0.828 0.823 0.828 0.823 0.837 16,199,570 0.8293 0.54%
2010-11-04 0 1.840 1.840 1.850 1.830 1.870 8,266,000 15,300,560 1.8510 0.823 0.823 0.828 0.819 0.837 18,477,390 0.8281 0.00%
2010-11-03 0 1.840 1.830 1.840 1.800 1.850 8,180,000 14,887,940 1.8200 0.823 0.819 0.823 0.805 0.828 18,285,150 0.8142 -0.54%
2010-11-02 0 1.850 1.830 1.840 1.800 1.850 9,067,956 16,641,264 1.8352 0.828 0.819 0.823 0.805 0.828 20,270,041 0.8210 2.78%
2010-11-01 0 1.800 1.790 1.800 1.780 1.820 10,774,000 19,406,880 1.8013 0.805 0.801 0.805 0.796 0.814 24,083,644 0.8058 1.12%
2010-10-29 0 1.780 1.780 1.790 1.770 1.810 5,554,000 9,903,900 1.7832 0.796 0.796 0.801 0.792 0.810 12,415,125 0.7977 0.00%
2010-10-28 0 1.780 1.780 1.790 1.770 1.830 21,942,000 39,380,020 1.7947 0.796 0.796 0.801 0.792 0.819 49,048,016 0.8029 -1.66%
2010-10-27 0 1.810 1.810 1.820 1.810 1.880 23,980,000 44,064,560 1.8376 0.810 0.810 0.814 0.810 0.841 53,603,656 0.8220 -4.74%
2010-10-26 0 1.900 1.900 1.910 1.900 1.960 12,272,000 23,578,100 1.9213 0.850 0.850 0.854 0.850 0.877 27,432,196 0.8595 -2.06%
2010-10-25 0 1.940 1.940 1.950 1.940 1.970 10,918,000 21,311,320 1.9519 0.868 0.868 0.872 0.868 0.881 24,405,534 0.8732 -0.51%
2010-10-22 0 1.950 1.950 1.970 1.940 2.000 7,426,000 14,610,080 1.9674 0.872 0.872 0.881 0.868 0.895 16,599,698 0.8801 -2.50%
2010-10-21 0 2.000 1.980 2.000 1.980 2.030 9,126,000 18,230,010 1.9976 0.895 0.886 0.895 0.886 0.908 20,399,790 0.8936 -1.48%
2010-10-20 0 2.030 2.020 2.030 2.010 2.060 8,478,000 17,218,520 2.0310 0.908 0.904 0.908 0.899 0.922 18,951,284 0.9086 -1.46%
2010-10-19 0 2.060 2.060 2.070 2.060 2.120 4,544,000 9,432,260 2.0758 0.922 0.922 0.926 0.922 0.948 10,157,423 0.9286 -1.44%
2010-10-18 0 2.090 2.090 2.100 2.080 2.130 11,790,000 24,765,340 2.1005 0.935 0.935 0.939 0.931 0.953 26,354,758 0.9397 -0.48%
2010-10-15 0 2.100 2.090 2.100 2.050 2.110 20,476,100 42,822,462 2.0913 0.939 0.935 0.939 0.917 0.944 45,771,218 0.9356 0.96%
2010-10-14 0 2.080 2.070 2.080 2.050 2.110 16,556,000 34,399,140 2.0777 0.931 0.926 0.931 0.917 0.944 37,008,429 0.9295 1.46%
2010-10-13 0 2.050 2.040 2.050 2.020 2.100 10,493,347 21,549,918 2.0537 0.917 0.913 0.917 0.904 0.939 23,456,287 0.9187 -2.38%
2010-10-12 0 2.100 2.080 2.100 2.040 2.100 19,092,000 39,579,240 2.0731 0.939 0.931 0.939 0.913 0.939 42,677,273 0.9274 2.94%
2010-10-11 0 2.040 2.030 2.040 2.010 2.080 33,620,000 68,811,880 2.0468 0.913 0.908 0.913 0.899 0.931 75,152,415 0.9156 6.25%
2010-10-08 0 1.920 1.920 1.930 1.920 1.950 4,914,000 9,518,700 1.9371 0.859 0.859 0.863 0.859 0.872 10,984,502 0.8666 -1.03%
2010-10-07 0 1.940 1.940 1.950 1.930 1.980 9,708,000 18,956,740 1.9527 0.868 0.868 0.872 0.863 0.886 21,700,763 0.8736 -1.02%
2010-10-06 0 1.960 1.950 1.960 1.950 1.980 7,752,000 15,151,700 1.9546 0.877 0.872 0.877 0.872 0.886 17,328,421 0.8744 -0.51%
2010-10-05 0 1.970 1.960 1.970 1.930 1.970 10,162,000 19,857,080 1.9541 0.881 0.877 0.881 0.863 0.881 22,715,611 0.8742 1.03%
2010-10-04 0 1.950 1.940 1.950 1.910 1.960 19,890,000 38,377,756 1.9295 0.872 0.868 0.872 0.854 0.877 44,461,081 0.8632 0.52%
2010-09-30 0 1.940 1.930 1.940 1.900 1.960 9,844,000 19,018,680 1.9320 0.868 0.863 0.868 0.850 0.877 22,004,770 0.8643 0.00%
2010-09-29 0 1.940 1.930 1.940 1.930 1.970 8,298,000 16,182,450 1.9502 0.868 0.863 0.868 0.863 0.881 18,548,921 0.8724 -0.51%
2010-09-28 0 1.950 1.940 1.950 1.930 2.000 9,066,000 17,780,590 1.9612 0.872 0.868 0.872 0.863 0.895 20,265,669 0.8774 -1.02%
2010-09-27 0 1.970 1.970 1.980 1.950 2.000 12,490,634 24,593,129 1.9689 0.881 0.881 0.886 0.872 0.895 27,920,919 0.8808 0.00%
2010-09-24 0 1.970 1.970 1.980 1.970 2.020 7,982,000 15,909,000 1.9931 0.881 0.881 0.886 0.881 0.904 17,842,551 0.8916 -2.48%
2010-09-22 0 2.020 2.020 2.030 2.020 2.060 5,754,000 11,717,200 2.0364 0.904 0.904 0.908 0.904 0.922 12,862,195 0.9110 -0.49%
2010-09-21 0 2.030 2.030 2.040 2.000 2.100 9,864,000 20,139,120 2.0417 0.908 0.908 0.913 0.895 0.939 22,049,477 0.9134 -2.87%
2010-09-20 0 2.090 2.080 2.090 2.050 2.100 8,870,000 18,441,840 2.0791 0.935 0.931 0.935 0.917 0.939 19,827,541 0.9301 -1.42%
2010-09-17 0 2.120 2.100 2.130 2.010 2.130 57,275,841 119,990,952 2.0950 0.948 0.939 0.953 0.899 0.953 128,031,462 0.9372 6.00%
2010-09-16 0 2.000 2.000 2.020 1.860 2.070 98,726,000 194,464,270 1.9697 0.895 0.895 0.904 0.832 0.926 220,687,011 0.8812 8.70%
2010-09-15 0 1.840 1.830 1.840 1.830 1.850 1,558,000 2,865,680 1.8393 0.823 0.819 0.823 0.819 0.828 3,482,673 0.8228 -0.54%
2010-09-14 0 1.850 1.840 1.850 1.830 1.880 8,124,000 14,980,480 1.8440 0.828 0.823 0.828 0.819 0.841 18,159,971 0.8249 -0.54%
2010-09-13 0 1.860 1.860 1.870 1.860 1.900 4,784,761 8,977,118 1.8762 0.832 0.832 0.837 0.832 0.850 10,695,608 0.8393 -1.06%
2010-09-10 0 1.880 1.870 1.880 1.860 1.880 7,954,000 14,892,640 1.8723 0.841 0.837 0.841 0.832 0.841 17,779,962 0.8376 0.00%
2010-09-09 0 1.880 1.860 1.880 1.840 1.890 10,740,000 20,126,400 1.8740 0.841 0.832 0.841 0.823 0.846 24,007,642 0.8383 2.73%
2010-09-08 0 1.830 1.830 1.840 1.810 1.840 2,406,000 4,378,960 1.8200 0.819 0.819 0.823 0.810 0.823 5,378,248 0.8142 -0.54%
2010-09-07 0 1.840 1.830 1.840 1.830 1.860 2,818,543 5,186,262 1.8401 0.823 0.819 0.823 0.819 0.832 6,300,426 0.8232 -1.08%
2010-09-06 0 1.860 1.850 1.860 1.820 1.870 14,962,000 27,438,560 1.8339 0.832 0.828 0.832 0.814 0.837 33,445,284 0.8204 0.54%
2010-09-03 0 1.850 1.850 1.860 1.820 1.860 2,934,000 5,400,860 1.8408 0.828 0.828 0.832 0.814 0.832 6,558,512 0.8235 0.54%
2010-09-02 0 1.840 1.830 1.840 1.810 1.840 4,298,000 7,849,200 1.8262 0.823 0.819 0.823 0.810 0.823 9,607,528 0.8170 2.22%
2010-09-01 0 1.800 1.790 1.800 1.780 1.810 1,158,000 2,080,040 1.7962 0.805 0.801 0.805 0.796 0.810 2,588,534 0.8036 1.12%
2010-08-31 0 1.780 1.770 1.790 1.770 1.800 3,840,554 6,838,398 1.7806 0.796 0.792 0.801 0.792 0.805 8,584,976 0.7966 -0.56%
2010-08-30 0 1.790 1.770 1.800 1.770 1.810 2,920,000 5,221,436 1.7882 0.801 0.792 0.805 0.792 0.810 6,527,217 0.7999 -0.56%
2010-08-27 0 1.800 1.790 1.800 1.790 1.880 6,184,000 11,178,900 1.8077 0.805 0.801 0.805 0.801 0.841 13,823,395 0.8087 -4.26%
2010-08-26 0 1.880 1.860 1.880 1.860 1.900 4,040,000 7,563,340 1.8721 0.841 0.832 0.841 0.832 0.850 9,030,808 0.8375 0.53%
2010-08-25 0 1.870 1.860 1.870 1.850 1.890 1,708,000 3,188,140 1.8666 0.837 0.832 0.837 0.828 0.846 3,817,975 0.8350 0.00%
2010-08-24 0 1.870 1.870 1.880 1.870 1.900 1,386,000 2,608,560 1.8821 0.837 0.837 0.841 0.837 0.850 3,098,193 0.8420 -1.06%
2010-08-23 0 1.890 1.880 1.890 1.870 1.910 2,024,000 3,817,260 1.8860 0.846 0.841 0.846 0.837 0.854 4,524,345 0.8437 -0.53%
2010-08-20 0 1.900 1.900 1.910 1.880 1.930 5,352,000 10,171,170 1.9004 0.850 0.850 0.854 0.841 0.863 11,963,585 0.8502 0.53%
2010-08-19 0 1.890 1.880 1.890 1.890 1.920 2,350,000 4,481,500 1.9070 0.846 0.841 0.846 0.846 0.859 5,253,069 0.8531 -1.56%
2010-08-18 0 1.920 1.910 1.920 1.910 1.950 8,044,000 15,552,268 1.9334 0.859 0.854 0.859 0.854 0.872 17,981,143 0.8649 1.05%
2010-08-17 0 1.900 1.890 1.900 1.850 1.900 4,724,000 8,844,920 1.8723 0.850 0.846 0.850 0.828 0.850 10,559,786 0.8376 1.60%
2010-08-16 0 1.870 1.860 1.870 1.840 1.890 1,784,000 3,337,280 1.8707 0.837 0.832 0.837 0.823 0.846 3,987,862 0.8369 0.54%
2010-08-13 0 1.860 1.860 1.870 1.840 1.870 2,942,000 5,467,060 1.8583 0.832 0.832 0.837 0.823 0.837 6,576,395 0.8313 0.00%
2010-08-12 0 1.860 1.850 1.860 1.820 1.860 2,846,000 5,234,220 1.8391 0.832 0.828 0.832 0.814 0.832 6,361,802 0.8228 0.54%
2010-08-11 0 1.850 1.850 1.860 1.850 1.900 2,750,784 5,141,234 1.8690 0.828 0.828 0.832 0.828 0.850 6,148,961 0.8361 -1.60%
2010-08-10 0 1.880 1.880 1.890 1.870 1.940 3,487,900 6,619,512 1.8979 0.841 0.841 0.846 0.837 0.868 7,796,672 0.8490 -3.09%
2010-08-09 0 1.940 1.930 1.940 1.910 1.940 3,907,793 7,530,521 1.9271 0.868 0.863 0.868 0.854 0.868 8,735,279 0.8621 0.52%
2010-08-06 0 1.930 1.920 1.930 1.890 1.940 8,148,000 15,649,180 1.9206 0.863 0.859 0.863 0.846 0.868 18,213,619 0.8592 1.05%
2010-08-05 0 1.910 1.900 1.910 1.890 1.910 1,200,000 2,282,480 1.9021 0.854 0.850 0.854 0.846 0.854 2,682,418 0.8509 0.53%
2010-08-04 0 1.900 1.880 1.900 1.880 1.900 1,810,000 3,423,680 1.8915 0.850 0.841 0.850 0.841 0.850 4,045,981 0.8462 0.00%
2010-08-03 0 1.900 1.880 1.900 1.870 1.910 5,293,000 10,037,830 1.8964 0.850 0.841 0.850 0.837 0.854 11,831,699 0.8484 0.53%
2010-08-02 0 1.890 1.880 1.890 1.860 1.900 6,374,000 12,024,500 1.8865 0.846 0.841 0.846 0.832 0.850 14,248,111 0.8439 1.07%
2010-07-30 0 1.870 1.850 1.870 1.840 1.870 6,650,000 12,342,592 1.8560 0.837 0.828 0.837 0.823 0.837 14,865,067 0.8303 0.00%
2010-07-29 0 1.870 1.850 1.870 1.850 1.880 2,938,000 5,477,340 1.8643 0.837 0.828 0.837 0.828 0.841 6,567,454 0.8340 0.00%
2010-07-28 0 1.870 1.860 1.870 1.830 1.880 2,648,000 4,925,080 1.8599 0.837 0.832 0.837 0.819 0.841 5,919,203 0.8321 1.08%
2010-07-27 0 1.850 1.840 1.850 1.830 1.850 1,506,000 2,772,240 1.8408 0.828 0.823 0.828 0.819 0.828 3,366,435 0.8235 0.54%
2010-07-26 0 1.840 1.840 1.850 1.840 1.880 1,758,000 3,251,200 1.8494 0.823 0.823 0.828 0.823 0.841 3,929,743 0.8273 -1.08%
2010-07-23 0 1.860 1.850 1.870 1.820 1.870 5,674,000 10,504,320 1.8513 0.832 0.828 0.837 0.814 0.837 12,683,367 0.8282 2.20%
2010-07-22 0 1.820 1.820 1.830 1.790 1.830 4,510,000 8,181,640 1.8141 0.814 0.814 0.819 0.801 0.819 10,081,422 0.8116 0.55%
2010-07-21 0 1.810 1.810 1.840 1.790 1.840 8,584,000 15,566,060 1.8134 0.810 0.810 0.823 0.801 0.823 19,188,231 0.8112 0.56%
2010-07-20 0 1.800 1.790 1.800 1.780 1.810 5,616,000 10,084,120 1.7956 0.805 0.801 0.805 0.796 0.810 12,553,717 0.8033 0.00%
2010-07-19 0 1.800 1.790 1.800 1.770 1.810 4,374,000 7,824,940 1.7890 0.805 0.801 0.805 0.792 0.810 9,777,414 0.8003 -1.10%
2010-07-16 0 1.820 1.820 1.840 1.800 1.830 1,534,000 2,789,792 1.8186 0.814 0.814 0.823 0.805 0.819 3,429,025 0.8136 0.00%
2010-07-15 0 1.820 1.820 1.830 1.800 1.870 7,878,000 14,442,580 1.8333 0.814 0.814 0.819 0.805 0.837 17,610,075 0.8201 -2.67%
2010-07-14 0 1.870 1.860 1.870 1.860 1.890 2,448,000 4,584,720 1.8728 0.837 0.832 0.837 0.832 0.846 5,472,133 0.8378 0.54%
2010-07-13 0 1.860 1.850 1.860 1.850 1.880 1,763,315 3,292,092 1.8670 0.832 0.828 0.832 0.828 0.841 3,941,623 0.8352 -0.53%
2010-07-12 0 1.870 1.870 1.880 1.860 1.890 2,284,000 4,288,100 1.8775 0.837 0.837 0.841 0.832 0.846 5,105,536 0.8399 0.54%
2010-07-09 0 1.860 1.860 1.870 1.850 1.880 4,890,000 9,127,570 1.8666 0.832 0.832 0.837 0.828 0.841 10,930,854 0.8350 0.00%
2010-07-08 0 1.860 1.840 1.860 1.840 1.890 2,936,000 5,467,440 1.8622 0.832 0.823 0.832 0.823 0.846 6,562,983 0.8331 -0.53%
2010-07-07 0 1.870 1.850 1.870 1.850 1.880 3,240,000 6,014,220 1.8562 0.837 0.828 0.837 0.828 0.841 7,242,529 0.8304 -0.53%
2010-07-06 0 1.880 1.870 1.880 1.850 1.890 7,120,000 13,263,980 1.8629 0.841 0.837 0.841 0.828 0.846 15,915,681 0.8334 1.08%
2010-07-05 0 1.860 1.850 1.860 1.840 1.890 1,117,733 2,067,315 1.8496 0.832 0.828 0.832 0.823 0.846 2,498,523 0.8274 0.00%
2010-07-02 0 1.860 1.860 1.870 1.860 1.930 3,228,011 6,059,549 1.8772 0.832 0.832 0.837 0.832 0.863 7,215,729 0.8398 -2.11%
2010-06-30 0 1.900 1.890 1.900 1.860 1.910 4,522,000 8,564,240 1.8939 0.850 0.846 0.850 0.832 0.854 10,108,246 0.8473 -0.52%
2010-06-29 0 1.910 1.900 1.910 1.880 1.950 5,902,000 11,248,100 1.9058 0.854 0.850 0.854 0.841 0.872 13,193,027 0.8526 -1.55%
2010-06-28 0 1.940 1.920 1.930 1.900 1.960 9,724,000 18,806,760 1.9341 0.868 0.859 0.863 0.850 0.877 21,736,528 0.8652 3.19%
2010-06-25 0 1.880 1.870 1.880 1.870 1.910 9,050,000 17,206,160 1.9012 0.841 0.837 0.841 0.837 0.854 20,229,903 0.8505 -2.08%
2010-06-24 0 1.920 1.910 1.930 1.900 1.930 8,198,000 15,639,080 1.9077 0.859 0.854 0.863 0.850 0.863 18,325,387 0.8534 0.52%
2010-06-23 0 1.910 1.910 1.920 1.800 1.910 19,792,000 36,737,572 1.8562 0.854 0.854 0.859 0.805 0.854 44,242,017 0.8304 6.11%
2010-06-22 0 1.800 1.790 1.800 1.790 1.820 8,252,649 14,858,713 1.8005 0.805 0.801 0.805 0.801 0.814 18,447,546 0.8055 -1.64%
2010-06-21 0 1.830 1.820 1.830 1.790 1.830 6,554,128 11,877,475 1.8122 0.819 0.814 0.819 0.801 0.819 14,650,760 0.8107 2.81%
2010-06-18 0 1.780 1.780 1.790 1.770 1.800 5,278,904 9,423,987 1.7852 0.796 0.796 0.801 0.792 0.805 11,800,190 0.7986 -1.66%
2010-06-17 0 1.810 1.800 1.810 1.780 1.820 3,808,000 6,857,380 1.8008 0.810 0.805 0.810 0.796 0.814 8,512,207 0.8056 0.56%
2010-06-15 0 1.800 1.790 1.800 1.770 1.810 8,428,585 15,135,033 1.7957 0.805 0.801 0.805 0.792 0.810 18,840,824 0.8033 1.12%
2010-06-14 0 1.780 1.770 1.780 1.730 1.790 2,376,293 4,205,413 1.7697 0.796 0.792 0.796 0.774 0.801 5,311,843 0.7917 2.30%
2010-06-11 0 1.740 1.730 1.740 1.720 1.750 4,699,957 8,123,429 1.7284 0.778 0.774 0.778 0.769 0.783 10,506,042 0.7732 1.16%
2010-06-10 0 1.720 1.700 1.710 1.700 1.730 2,418,000 4,136,336 1.7106 0.769 0.761 0.765 0.761 0.774 5,405,073 0.7653 1.18%
2010-06-09 0 1.700 1.700 1.710 1.680 1.720 25,935,000 43,049,480 1.6599 0.761 0.761 0.765 0.752 0.769 57,973,762 0.7426 -0.58%
2010-06-08 0 1.710 1.700 1.720 1.680 1.710 924,000 1,567,920 1.6969 0.765 0.761 0.769 0.752 0.765 2,065,462 0.7591 -0.58%
2010-06-07 0 1.720 1.720 1.730 1.670 1.730 6,542,000 11,118,556 1.6996 0.769 0.769 0.774 0.747 0.774 14,623,650 0.7603 -1.15%
2010-06-04 0 1.740 1.730 1.740 1.730 1.760 1,221,000 2,127,160 1.7421 0.778 0.774 0.778 0.774 0.787 2,729,360 0.7794 -0.57%
2010-06-03 0 1.750 1.740 1.760 1.730 1.770 5,108,000 8,933,752 1.7490 0.783 0.778 0.787 0.774 0.792 11,418,160 0.7824 -0.57%
2010-06-02 0 1.760 1.750 1.760 1.710 1.780 2,734,000 4,758,968 1.7407 0.787 0.783 0.787 0.765 0.796 6,111,443 0.7787 -0.56%
2010-06-01 0 1.770 1.770 1.780 1.740 1.780 1,456,000 2,571,360 1.7660 0.792 0.792 0.796 0.778 0.796 3,254,667 0.7901 -0.56%
2010-05-31 0 1.780 1.770 1.780 1.760 1.820 4,056,000 7,252,420 1.7881 0.796 0.792 0.796 0.787 0.814 9,066,573 0.7999 -2.73%
2010-05-28 0 1.830 1.820 1.830 1.800 1.850 9,398,000 17,183,300 1.8284 0.819 0.814 0.819 0.805 0.828 21,007,805 0.8179 0.00%
2010-05-27 0 1.830 1.820 1.830 1.730 1.840 16,372,000 29,192,496 1.7831 0.819 0.814 0.819 0.774 0.823 36,597,125 0.7977 5.78%
2010-05-26 0 1.730 1.710 1.720 1.710 1.750 5,706,800 9,890,900 1.7332 0.774 0.765 0.769 0.765 0.783 12,756,687 0.7754 0.00%
2010-05-25 0 1.730 1.710 1.730 1.680 1.770 5,898,000 10,177,300 1.7256 0.774 0.765 0.774 0.752 0.792 13,184,085 0.7719 -2.26%
2010-05-24 0 1.770 1.760 1.770 1.720 1.780 4,714,000 8,256,308 1.7514 0.792 0.787 0.792 0.769 0.796 10,537,433 0.7835 2.91%
2010-05-20 0 1.720 1.700 1.720 1.660 1.760 8,698,000 14,839,400 1.7061 0.769 0.761 0.769 0.743 0.787 19,443,061 0.7632 -1.71%
2010-05-19 0 1.750 1.730 1.750 1.730 1.770 2,238,400 3,912,736 1.7480 0.783 0.774 0.783 0.774 0.792 5,003,604 0.7820 -2.23%
2010-05-18 0 1.790 1.780 1.790 1.750 1.810 3,825,600 6,780,752 1.7725 0.801 0.796 0.801 0.783 0.810 8,551,549 0.7929 -0.56%
2010-05-17 0 1.800 1.780 1.800 1.760 1.810 16,752,000 29,975,140 1.7893 0.805 0.796 0.805 0.787 0.810 37,446,557 0.8005 1.12%
2010-05-14 0 1.780 1.770 1.780 1.760 1.780 2,652,000 4,707,460 1.7751 0.796 0.792 0.796 0.787 0.796 5,928,144 0.7941 -0.56%
2010-05-13 0 1.790 1.780 1.790 1.750 1.790 6,074,000 10,816,840 1.7808 0.801 0.796 0.801 0.783 0.801 13,577,506 0.7967 1.13%
2010-05-12 0 1.770 1.760 1.770 1.760 1.790 2,299,533 4,057,573 1.7645 0.792 0.787 0.792 0.787 0.801 5,140,258 0.7894 -1.12%
2010-05-11 0 1.790 1.780 1.790 1.780 1.810 6,005,000 10,793,740 1.7975 0.801 0.796 0.801 0.796 0.810 13,423,267 0.8041 0.00%
2010-05-10 0 1.790 1.780 1.790 1.740 1.790 4,996,000 8,840,440 1.7695 0.801 0.796 0.801 0.778 0.801 11,167,801 0.7916 2.29%
2010-05-07 0 1.750 1.740 1.750 1.690 1.790 21,648,000 37,815,800 1.7468 0.783 0.778 0.783 0.756 0.801 48,390,823 0.7815 -0.57%
2010-05-06 0 1.760 1.760 1.770 1.730 1.830 9,580,000 17,068,500 1.7817 0.787 0.787 0.792 0.774 0.819 21,414,638 0.7970 -3.31%
2010-05-05 0 1.860 1.850 1.870 1.800 1.870 11,534,000 21,110,868 1.8303 0.814 0.810 0.819 0.788 0.819 26,346,393 0.8013 0.00%
2010-05-04 0 1.860 1.860 1.870 1.850 1.910 4,062,000 7,609,500 1.8733 0.814 0.814 0.819 0.810 0.836 9,278,572 0.8201 -1.06%
2010-05-03 0 1.880 1.870 1.880 1.860 1.900 1,550,400 2,911,204 1.8777 0.823 0.819 0.823 0.814 0.832 3,541,481 0.8220 0.00%
2010-04-30 0 1.880 1.880 1.890 1.880 1.930 5,506,000 10,451,948 1.8983 0.823 0.823 0.827 0.823 0.845 12,577,010 0.8310 0.00%
2010-04-29 0 1.880 1.880 1.900 1.870 1.930 8,836,000 16,752,004 1.8959 0.823 0.823 0.832 0.819 0.845 20,183,521 0.8300 -2.08%
2010-04-28 0 1.920 1.910 1.930 1.900 1.960 10,346,000 19,828,030 1.9165 0.841 0.836 0.845 0.832 0.858 23,632,719 0.8390 -1.03%
2010-04-27 0 1.940 1.930 1.940 1.930 1.960 4,449,800 8,653,762 1.9448 0.849 0.845 0.849 0.845 0.858 10,164,399 0.8514 -1.02%
2010-04-26 0 1.960 1.950 1.960 1.940 1.990 7,342,000 14,458,440 1.9693 0.858 0.854 0.858 0.849 0.871 16,770,870 0.8621 -0.51%
2010-04-23 0 1.970 1.960 1.970 1.950 1.990 2,557,787 5,028,606 1.9660 0.862 0.858 0.862 0.854 0.871 5,842,592 0.8607 0.51%
2010-04-22 0 1.960 1.960 1.970 1.950 1.990 4,772,000 9,380,120 1.9657 0.858 0.858 0.862 0.854 0.871 10,900,380 0.8605 -1.51%
2010-04-21 0 1.990 1.990 2.000 1.970 2.010 6,026,000 11,995,280 1.9906 0.871 0.871 0.876 0.862 0.880 13,764,814 0.8714 1.53%
2010-04-20 0 1.960 1.950 1.960 1.950 1.980 3,274,000 6,415,420 1.9595 0.858 0.854 0.858 0.854 0.867 7,478,593 0.8578 -0.51%
2010-04-19 0 1.970 1.960 1.980 1.950 1.990 8,766,000 17,184,900 1.9604 0.862 0.858 0.867 0.854 0.871 20,023,624 0.8582 -0.51%
2010-04-16 0 1.980 1.970 2.020 1.970 2.040 5,785,400 11,532,136 1.9933 0.867 0.862 0.884 0.862 0.893 13,215,226 0.8726 -0.50%
2010-04-15 0 1.990 1.970 2.000 1.980 2.020 4,748,000 9,455,520 1.9915 0.871 0.862 0.876 0.867 0.884 10,845,559 0.8718 0.00%
2010-04-14 0 1.990 1.980 1.990 1.970 2.030 7,956,000 15,839,674 1.9909 0.871 0.867 0.871 0.862 0.889 18,173,392 0.8716 -0.50%
2010-04-13 0 2.000 1.980 1.990 1.990 2.040 5,499,833 11,027,470 2.0051 0.876 0.867 0.871 0.871 0.893 12,562,924 0.8778 -0.99%
2010-04-12 0 2.020 2.020 2.030 2.010 2.060 8,764,550 17,720,267 2.0218 0.884 0.884 0.889 0.880 0.902 20,020,312 0.8851 -1.46%
2010-04-09 0 2.050 2.040 2.050 1.980 2.060 18,200,000 36,823,278 2.0233 0.897 0.893 0.897 0.867 0.902 41,573,118 0.8857 4.59%
2010-04-08 0 1.960 1.950 1.960 1.940 2.000 14,441,000 28,389,350 1.9659 0.858 0.854 0.858 0.849 0.876 32,986,670 0.8606 -1.51%
2010-04-07 0 1.990 1.980 2.000 1.980 2.010 10,663,985 21,235,952 1.9914 0.871 0.867 0.876 0.867 0.880 24,359,072 0.8718 1.02%
2010-04-01 0 1.970 1.960 1.970 1.940 1.990 27,014,600 52,902,650 1.9583 0.862 0.858 0.862 0.849 0.871 61,707,756 0.8573 1.03%
2010-03-31 0 1.950 1.940 1.950 1.520 2.040 42,855,000 84,813,508 1.9791 0.854 0.849 0.854 0.665 0.893 97,890,988 0.8664 -4.41%
2010-03-30 0 2.040 2.030 2.040 2.030 2.090 33,648,000 69,326,440 2.0603 0.893 0.889 0.893 0.889 0.915 76,860,016 0.9020 -2.39%
2010-03-29 0 2.090 2.080 2.090 2.080 2.150 18,530,394 38,920,277 2.1003 0.915 0.911 0.915 0.911 0.941 42,327,817 0.9195 -3.24%
2010-03-26 0 2.160 2.160 2.180 2.120 2.180 9,846,000 21,175,920 2.1507 0.946 0.946 0.954 0.928 0.954 22,490,600 0.9415 -1.37%
2010-03-25 0 2.190 2.170 2.190 2.140 2.190 4,992,000 10,809,700 2.1654 0.959 0.950 0.959 0.937 0.959 11,402,912 0.9480 1.39%
2010-03-24 0 2.160 2.160 2.170 2.160 2.190 3,544,000 7,698,632 2.1723 0.946 0.946 0.950 0.946 0.959 8,095,337 0.9510 -0.46%
2010-03-23 0 2.170 2.170 2.180 2.170 2.200 4,066,000 8,862,520 2.1797 0.950 0.950 0.954 0.950 0.963 9,287,709 0.9542 0.00%
2010-03-22 0 2.170 2.180 2.190 2.170 2.220 8,728,000 19,102,040 2.1886 0.950 0.954 0.959 0.950 0.972 19,936,823 0.9581 -2.25%
2010-03-19 0 2.220 2.200 2.230 2.190 2.230 5,692,000 12,527,516 2.2009 0.972 0.963 0.976 0.959 0.976 13,001,879 0.9635 1.37%
2010-03-18 0 2.190 2.180 2.190 2.180 2.200 6,158,000 13,479,996 2.1890 0.959 0.954 0.959 0.954 0.963 14,066,333 0.9583 -0.90%
2010-03-17 0 2.210 2.200 2.210 2.180 2.220 5,046,000 11,080,300 2.1959 0.968 0.963 0.968 0.954 0.972 11,526,261 0.9613 1.84%
2010-03-16 0 2.170 2.170 2.180 2.160 2.180 3,266,000 7,107,940 2.1763 0.950 0.950 0.954 0.946 0.954 7,460,319 0.9528 0.00%
2010-03-15 0 2.170 2.170 2.180 2.160 2.190 2,752,700 5,974,231 2.1703 0.950 0.950 0.954 0.946 0.959 6,287,820 0.9501 -0.91%
2010-03-12 0 2.190 2.180 2.190 2.170 2.190 2,036,000 4,439,560 2.1805 0.959 0.954 0.959 0.950 0.959 4,650,707 0.9546 0.92%
2010-03-11 0 2.170 2.160 2.170 2.150 2.190 4,387,469 9,524,302 2.1708 0.950 0.946 0.950 0.941 0.959 10,022,020 0.9503 -0.46%
2010-03-10 0 2.180 2.180 2.190 2.180 2.200 3,372,000 7,381,040 2.1889 0.954 0.954 0.959 0.954 0.963 7,702,448 0.9583 0.00%
2010-03-09 0 2.180 2.180 2.190 2.160 2.190 5,470,000 11,914,600 2.1782 0.954 0.954 0.959 0.946 0.959 12,494,778 0.9536 -0.46%
2010-03-08 0 2.190 2.180 2.190 2.180 2.200 5,758,000 12,607,620 2.1896 0.959 0.954 0.959 0.954 0.963 13,152,638 0.9586 0.00%
2010-03-05 0 2.190 2.170 2.190 2.150 2.200 6,226,000 13,524,340 2.1722 0.959 0.950 0.959 0.941 0.963 14,221,661 0.9510 0.92%
2010-03-04 0 2.170 2.160 2.180 2.160 2.220 9,670,000 21,216,840 2.1941 0.950 0.946 0.954 0.946 0.972 22,088,574 0.9605 -0.46%
2010-03-03 0 2.180 2.170 2.180 2.150 2.180 3,336,000 7,224,980 2.1658 0.954 0.950 0.954 0.941 0.954 7,620,216 0.9481 0.46%
2010-03-02 0 2.170 2.160 2.170 2.140 2.170 3,338,000 7,207,240 2.1591 0.950 0.946 0.950 0.937 0.950 7,624,784 0.9452 0.46%
2010-03-01 0 2.160 2.150 2.160 2.130 2.160 6,974,000 14,962,008 2.1454 0.946 0.941 0.946 0.932 0.946 15,930,271 0.9392 1.41%
2010-02-26 0 2.130 2.120 2.130 2.110 2.170 3,868,000 8,259,440 2.1353 0.932 0.928 0.932 0.924 0.950 8,835,430 0.9348 -0.47%
2010-02-25 1 2.140 2.130 2.170 2.130 2.170 2,028,000 4,372,380 2.1560 0.937 0.932 0.950 0.932 0.950 4,632,433 0.9439 0.47%
2010-02-24 0 2.130 2.120 2.130 2.110 2.150 4,302,000 9,188,340 2.1358 0.932 0.928 0.932 0.924 0.941 9,826,789 0.9350 -0.47%
2010-02-23 0 2.140 2.140 2.150 2.110 2.150 4,385,000 9,372,510 2.1374 0.937 0.937 0.941 0.924 0.941 10,016,380 0.9357 0.47%
2010-02-22 0 2.130 2.120 2.130 2.110 2.130 990,000 2,101,080 2.1223 0.932 0.928 0.932 0.924 0.932 2,261,395 0.9291 1.91%
2010-02-19 0 2.090 2.090 2.100 2.080 2.160 2,034,666 4,283,885 2.1054 0.915 0.915 0.919 0.911 0.946 4,647,660 0.9217 -2.79%
2010-02-18 0 2.150 2.140 2.150 2.130 2.160 4,278,000 9,200,400 2.1506 0.941 0.937 0.941 0.932 0.946 9,771,967 0.9415 -0.46%
2010-02-17 0 2.160 2.150 2.160 2.120 2.160 4,297,500 9,198,830 2.1405 0.946 0.941 0.946 0.928 0.946 9,816,510 0.9371 1.89%
2010-02-12 0 2.120 2.100 2.120 2.090 2.150 7,782,500 16,476,530 2.1171 0.928 0.919 0.928 0.915 0.941 17,777,077 0.9268 0.00%
2010-02-11 0 2.120 2.100 2.120 2.080 2.120 4,678,641 9,835,166 2.1021 0.928 0.919 0.928 0.911 0.928 10,687,126 0.9203 1.92%
2010-02-10 0 2.080 2.070 2.090 2.020 2.100 6,536,000 13,461,700 2.0596 0.911 0.906 0.915 0.884 0.919 14,929,775 0.9017 1.46%
2010-02-09 0 2.050 2.050 2.070 2.010 2.070 6,055,000 12,346,820 2.0391 0.897 0.897 0.906 0.880 0.906 13,831,057 0.8927 0.49%
2010-02-08 0 2.040 2.040 2.050 2.010 2.060 5,358,000 10,916,660 2.0375 0.893 0.893 0.897 0.880 0.902 12,238,943 0.8920 -0.49%
2010-02-05 0 2.050 2.050 2.060 2.010 2.060 5,970,000 12,158,860 2.0367 0.897 0.897 0.902 0.880 0.902 13,636,896 0.8916 -1.91%
2010-02-04 0 2.090 2.080 2.090 2.080 2.140 4,962,000 10,423,100 2.1006 0.915 0.911 0.915 0.911 0.937 11,334,385 0.9196 -2.34%
2010-02-03 0 2.140 2.130 2.140 2.070 2.160 9,594,000 20,393,560 2.1257 0.937 0.932 0.937 0.906 0.946 21,914,972 0.9306 2.39%
2010-02-02 0 2.090 2.080 2.090 2.080 2.130 5,850,000 12,303,240 2.1031 0.915 0.911 0.915 0.911 0.932 13,362,788 0.9207 0.00%
2010-02-01 0 2.090 2.080 2.100 1.990 2.100 8,009,000 16,303,450 2.0356 0.915 0.911 0.919 0.871 0.919 18,294,456 0.8912 4.50%
2010-01-29 0 2.000 2.000 2.020 1.980 2.060 12,694,000 25,577,000 2.0149 0.876 0.876 0.884 0.867 0.902 28,996,108 0.8821 -0.99%
2010-01-28 0 2.020 2.020 2.040 1.980 2.060 4,532,000 9,179,740 2.0255 0.884 0.884 0.893 0.867 0.902 10,352,163 0.8867 3.06%
2010-01-27 0 1.960 1.970 1.990 1.960 2.030 7,138,000 14,256,860 1.9973 0.858 0.862 0.871 0.858 0.889 16,304,886 0.8744 -2.49%
2010-01-26 0 2.010 2.000 2.010 2.000 2.110 10,610,000 21,579,600 2.0339 0.880 0.876 0.880 0.876 0.924 24,235,757 0.8904 -4.29%
2010-01-25 0 2.100 2.090 2.100 2.060 2.110 3,406,500 7,086,560 2.0803 0.919 0.915 0.919 0.902 0.924 7,781,254 0.9107 -1.41%
2010-01-22 0 2.130 2.120 2.130 2.040 2.130 11,804,000 24,570,900 2.0816 0.932 0.928 0.932 0.893 0.932 26,963,137 0.9113 0.00%
2010-01-21 0 2.130 2.110 2.130 2.110 2.150 8,010,000 17,054,200 2.1291 0.932 0.924 0.932 0.924 0.941 18,296,741 0.9321 -0.93%
2010-01-20 0 2.150 2.140 2.150 2.120 2.180 5,332,007 11,435,755 2.1447 0.941 0.937 0.941 0.928 0.954 12,179,569 0.9389 -0.46%
2010-01-19 0 2.160 2.160 2.170 2.120 2.200 8,432,000 18,165,464 2.1543 0.946 0.946 0.950 0.928 0.963 19,260,689 0.9431 -0.92%
2010-01-18 0 2.180 2.180 2.190 2.150 2.210 6,502,000 14,164,580 2.1785 0.954 0.954 0.959 0.941 0.968 14,852,111 0.9537 -0.91%
2010-01-15 0 2.200 2.200 2.210 2.180 2.240 17,952,000 39,745,880 2.2140 0.963 0.963 0.968 0.954 0.981 41,006,627 0.9693 0.00%
2010-01-14 0 2.200 2.190 2.210 2.150 2.230 11,758,000 25,871,000 2.2003 0.963 0.959 0.968 0.941 0.976 26,858,062 0.9632 2.80%
2010-01-13 0 2.140 2.140 2.150 2.130 2.200 13,603,531 29,390,912 2.1605 0.937 0.937 0.941 0.932 0.963 31,073,693 0.9458 -3.60%
2010-01-12 0 2.220 2.210 2.220 2.180 2.230 18,321,800 40,521,974 2.2117 0.972 0.968 0.972 0.954 0.976 41,851,338 0.9682 0.00%
2010-01-11 0 2.220 2.210 2.220 2.170 2.230 21,706,000 47,811,860 2.2027 0.972 0.968 0.972 0.950 0.976 49,581,654 0.9643 3.26%
2010-01-08 0 2.150 2.150 2.160 2.110 2.160 10,023,500 21,499,665 2.1449 0.941 0.941 0.946 0.924 0.946 22,896,052 0.9390 1.90%
2010-01-07 0 2.110 2.100 2.110 2.080 2.130 10,860,000 22,882,320 2.1070 0.924 0.919 0.924 0.911 0.932 24,806,817 0.9224 0.48%
2010-01-06 0 2.100 2.100 2.110 2.100 2.150 14,518,000 30,826,420 2.1233 0.919 0.919 0.924 0.919 0.941 33,162,557 0.9296 -1.87%
2010-01-05 0 2.140 2.120 2.140 2.080 2.140 7,452,858 15,726,879 2.1102 0.937 0.928 0.937 0.911 0.937 17,024,096 0.9238 2.39%
2010-01-04 0 2.090 2.080 2.100 2.050 2.100 6,592,000 13,702,540 2.0787 0.915 0.911 0.919 0.897 0.919 15,057,692 0.9100 1.46%
2009-12-31 0 2.060 2.060 2.070 2.040 2.070 1,838,000 3,782,420 2.0579 0.902 0.902 0.906 0.893 0.906 4,198,428 0.9009 0.98%
2009-12-30 0 2.040 2.040 2.050 2.020 2.060 3,993,800 8,139,470 2.0380 0.893 0.893 0.897 0.884 0.902 9,122,787 0.8922 0.00%
2009-12-29 0 2.040 2.030 2.040 2.020 2.060 3,786,000 7,727,520 2.0411 0.893 0.889 0.893 0.884 0.902 8,648,122 0.8935 0.49%
2009-12-28 0 2.030 2.030 2.050 2.030 2.070 9,536,000 19,495,480 2.0444 0.889 0.889 0.897 0.889 0.906 21,782,487 0.8950 -0.98%
2009-12-24 0 2.050 2.050 2.060 2.010 2.060 3,076,000 6,300,740 2.0484 0.897 0.897 0.902 0.880 0.902 7,026,314 0.8967 0.99%
2009-12-23 0 2.030 2.020 2.030 1.970 2.030 3,808,000 7,659,960 2.0115 0.889 0.884 0.889 0.862 0.889 8,698,376 0.8806 2.53%
2009-12-22 0 1.980 1.980 1.990 1.970 2.040 5,206,000 10,496,700 2.0163 0.867 0.867 0.871 0.862 0.893 11,891,739 0.8827 -1.49%
2009-12-21 0 2.010 2.000 2.010 1.960 2.040 4,754,000 9,473,620 1.9928 0.880 0.876 0.880 0.858 0.893 10,859,264 0.8724 0.50%
2009-12-18 0 2.000 2.000 2.020 1.910 2.010 18,708,000 36,478,920 1.9499 0.876 0.876 0.884 0.836 0.880 42,733,511 0.8536 0.50%
2009-12-17 0 1.990 1.980 1.990 1.980 2.070 9,584,000 19,234,480 2.0069 0.871 0.867 0.871 0.867 0.906 21,892,130 0.8786 -3.40%
2009-12-16 0 2.060 2.060 2.070 2.030 2.130 10,416,480 21,369,510 2.0515 0.902 0.902 0.906 0.889 0.932 23,793,712 0.8981 -2.37%
2009-12-15 0 2.110 2.100 2.110 2.030 2.140 16,600,000 34,967,040 2.1064 0.924 0.919 0.924 0.889 0.937 37,918,339 0.9222 3.43%
2009-12-14 0 2.040 2.040 2.050 2.010 2.060 15,518,000 31,553,680 2.0334 0.893 0.893 0.897 0.880 0.902 35,446,794 0.8902 0.00%
2009-12-11 0 2.040 2.040 2.050 2.030 2.100 14,839,164 30,612,001 2.0629 0.893 0.893 0.897 0.889 0.919 33,896,171 0.9031 -1.45%
2009-12-10 0 2.070 2.060 2.070 2.050 2.090 14,386,000 29,708,080 2.0651 0.906 0.902 0.906 0.897 0.915 32,861,037 0.9041 0.00%
2009-12-09 0 2.070 2.060 2.070 2.050 2.080 9,344,000 19,326,440 2.0683 0.906 0.902 0.906 0.897 0.911 21,343,913 0.9055 -0.96%
2009-12-08 0 2.090 2.080 2.090 2.070 2.110 23,676,000 49,256,440 2.0804 0.915 0.911 0.915 0.906 0.924 54,081,602 0.9108 -0.48%
2009-12-07 0 2.100 2.090 2.100 2.080 2.160 28,703,000 60,703,152 2.1149 0.919 0.915 0.919 0.911 0.946 65,564,462 0.9259 -2.33%
2009-12-04 0 2.150 2.140 2.150 2.140 2.190 16,540,000 35,804,100 2.1647 0.941 0.937 0.941 0.937 0.959 37,781,284 0.9477 -0.92%
2009-12-03 0 2.170 2.170 2.180 2.160 2.190 9,020,000 19,632,180 2.1765 0.950 0.950 0.954 0.946 0.959 20,603,820 0.9528 0.46%
2009-12-02 0 2.160 2.160 2.170 2.160 2.210 21,542,000 46,985,500 2.1811 0.946 0.946 0.950 0.946 0.968 49,207,039 0.9549 -2.26%
2009-12-01 0 2.210 2.200 2.210 2.160 2.220 8,690,000 19,097,120 2.1976 0.968 0.963 0.968 0.946 0.972 19,850,022 0.9621 0.91%
2009-11-30 0 2.190 2.190 2.200 2.170 2.220 9,880,000 21,696,400 2.1960 0.959 0.959 0.963 0.950 0.972 22,568,264 0.9614 0.92%
2009-11-27 0 2.170 2.170 2.180 2.120 2.180 23,799,000 51,096,060 2.1470 0.950 0.950 0.954 0.928 0.954 54,362,563 0.9399 -0.91%
2009-11-26 0 2.190 2.190 2.200 2.180 2.250 10,976,000 24,159,280 2.2011 0.959 0.959 0.963 0.954 0.985 25,071,788 0.9636 -2.67%
2009-11-25 0 2.250 2.240 2.250 2.170 2.250 21,140,000 46,842,032 2.2158 0.985 0.981 0.985 0.950 0.985 48,288,776 0.9700 3.21%
2009-11-24 0 2.180 2.170 2.180 2.170 2.250 33,048,000 73,066,740 2.2109 0.954 0.950 0.954 0.950 0.985 75,489,473 0.9679 -3.54%
2009-11-23 0 2.260 2.260 2.270 2.260 2.340 16,160,000 36,805,800 2.2776 0.989 0.989 0.994 0.989 1.024 36,913,274 0.9971 -2.16%
2009-11-20 0 2.310 2.300 2.310 2.300 2.400 16,932,004 39,692,049 2.3442 1.011 1.007 1.011 1.007 1.051 38,676,715 1.0263 -2.12%
2009-11-19 0 2.360 2.360 2.370 2.320 2.370 11,778,000 27,662,644 2.3487 1.033 1.033 1.038 1.016 1.038 26,903,747 1.0282 -0.84%
2009-11-18 0 2.380 2.370 2.380 2.360 2.440 13,526,000 32,334,040 2.3905 1.042 1.038 1.042 1.033 1.068 30,896,593 1.0465 0.00%
2009-11-17 0 2.380 2.370 2.380 2.340 2.390 14,930,000 35,268,880 2.3623 1.042 1.038 1.042 1.024 1.046 34,103,662 1.0342 1.28%
2009-11-16 0 2.350 2.340 2.350 2.300 2.370 20,555,200 48,104,540 2.3403 1.029 1.024 1.029 1.007 1.038 46,952,954 1.0245 2.17%
2009-11-13 0 2.300 2.300 2.310 2.280 2.350 30,288,000 69,796,152 2.3044 1.007 1.007 1.011 0.998 1.029 69,184,978 1.0088 -2.13%
2009-11-12 0 2.350 2.350 2.360 2.310 2.400 26,076,000 61,309,840 2.3512 1.029 1.029 1.033 1.011 1.051 59,563,771 1.0293 -0.42%
2009-11-11 0 2.360 2.360 2.370 2.340 2.400 10,834,531 25,574,793 2.3605 1.033 1.033 1.038 1.024 1.051 24,748,640 1.0334 -0.42%
2009-11-10 0 2.370 2.370 2.380 2.330 2.490 34,424,000 82,361,380 2.3926 1.038 1.038 1.042 1.020 1.090 78,632,584 1.0474 -3.66%
2009-11-09 0 2.460 2.450 2.460 2.380 2.480 30,428,004 74,220,710 2.4392 1.077 1.073 1.077 1.042 1.086 69,504,781 1.0679 2.50%
2009-11-06 0 2.400 2.390 2.400 2.300 2.420 43,544,000 103,127,084 2.3683 1.051 1.046 1.051 1.007 1.059 99,464,828 1.0368 5.26%
2009-11-05 0 2.280 2.280 2.290 2.250 2.320 24,246,000 55,440,680 2.2866 0.998 0.998 1.003 0.985 1.016 55,383,617 1.0010 1.33%
2009-11-04 0 2.250 2.250 2.260 2.190 2.260 20,472,000 45,507,140 2.2229 0.985 0.985 0.989 0.959 0.989 46,762,905 0.9731 3.21%
2009-11-03 0 2.180 2.170 2.180 2.140 2.210 26,528,000 57,713,380 2.1756 0.954 0.950 0.954 0.937 0.968 60,596,246 0.9524 0.46%
2009-11-02 0 2.170 2.160 2.170 2.110 2.180 26,825,667 57,464,424 2.1421 0.950 0.946 0.950 0.924 0.954 61,276,188 0.9378 -0.46%
2009-10-30 0 2.180 2.180 2.190 2.160 2.270 36,846,000 81,700,140 2.2173 0.954 0.954 0.959 0.946 0.994 84,165,006 0.9707 -0.91%
2009-10-29 0 2.200 2.200 2.210 2.190 2.320 50,902,010 113,465,682 2.2291 0.963 0.963 0.968 0.959 1.016 116,272,268 0.9759 -5.58%
2009-10-28 0 2.330 2.330 2.340 2.320 2.420 31,899,636 74,941,291 2.3493 1.020 1.020 1.024 1.016 1.059 72,866,337 1.0285 -2.10%
2009-10-27 0 2.380 2.380 2.390 2.370 2.470 32,712,000 78,447,000 2.3981 1.042 1.042 1.046 1.038 1.081 74,721,970 1.0499 -4.03%
2009-10-23 0 2.480 2.470 2.480 2.450 2.570 26,124,000 65,148,120 2.4938 1.086 1.081 1.086 1.073 1.125 59,673,414 1.0917 -0.40%
2009-10-22 0 2.490 2.480 2.500 2.460 2.550 26,792,000 66,781,540 2.4926 1.090 1.086 1.094 1.077 1.116 61,199,285 1.0912 -1.97%
2009-10-21 0 2.540 2.530 2.540 2.460 2.570 54,456,000 137,370,680 2.5226 1.112 1.108 1.112 1.077 1.125 124,390,425 1.1044 4.10%
2009-10-20 0 2.440 2.430 2.440 2.430 2.520 32,312,000 79,821,420 2.4703 1.068 1.064 1.068 1.064 1.103 73,808,275 1.0815 -2.40%
2009-10-19 0 2.500 2.480 2.490 2.460 2.510 18,042,000 44,847,630 2.4857 1.094 1.086 1.090 1.077 1.099 41,212,209 1.0882 0.81%
2009-10-16 0 2.480 2.470 2.480 2.410 2.550 32,856,000 81,918,940 2.4933 1.086 1.081 1.086 1.055 1.116 75,050,900 1.0915 1.22%
2009-10-15 0 2.450 2.440 2.450 2.430 2.660 68,692,100 173,770,781 2.5297 1.073 1.068 1.073 1.064 1.165 156,909,055 1.1075 -7.89%
2009-10-14 0 2.660 2.650 2.660 2.650 2.780 13,172,000 35,636,820 2.7055 1.165 1.160 1.165 1.160 1.217 30,087,973 1.1844 -1.48%
2009-10-13 0 2.700 2.690 2.700 2.640 2.750 26,429,976 71,141,715 2.6917 1.182 1.178 1.182 1.156 1.204 60,372,336 1.1784 0.75%
2009-10-12 0 2.680 2.660 2.680 2.630 2.700 6,025,500 15,977,990 2.6517 1.173 1.165 1.173 1.151 1.182 13,763,672 1.1609 0.00%
2009-10-09 0 2.680 2.660 2.680 2.660 2.700 2,248,000 6,029,040 2.6820 1.173 1.165 1.173 1.165 1.182 5,134,965 1.1741 0.75%
2009-10-08 0 2.660 2.660 2.670 2.660 2.710 7,106,000 19,009,880 2.6752 1.165 1.165 1.169 1.165 1.186 16,231,790 1.1712 -1.48%
2009-10-07 0 2.700 2.700 2.720 2.620 2.730 17,783,504 46,642,270 2.6228 1.182 1.182 1.191 1.147 1.195 40,621,743 1.1482 2.27%
2009-10-06 0 2.640 2.630 2.640 2.500 2.680 12,110,000 31,555,780 2.6058 1.156 1.151 1.156 1.094 1.173 27,662,113 1.1408 5.18%
2009-10-05 0 2.510 2.500 2.510 2.480 2.510 2,858,000 7,137,960 2.4975 1.099 1.094 1.099 1.086 1.099 6,528,350 1.0934 1.21%
2009-10-02 0 2.480 2.470 2.480 2.450 2.500 6,193,400 15,323,227 2.4741 1.086 1.081 1.086 1.073 1.094 14,147,195 1.0831 -0.80%
2009-09-30 0 2.500 2.490 2.500 2.460 2.560 7,468,000 18,773,800 2.5139 1.094 1.090 1.094 1.077 1.121 17,058,684 1.1005 -0.40%
2009-09-29 0 2.510 2.500 2.510 2.430 2.520 8,674,500 21,666,300 2.4977 1.099 1.094 1.099 1.064 1.103 19,814,616 1.0935 4.15%
2009-09-28 0 2.410 2.410 2.420 2.390 2.470 6,176,000 14,951,640 2.4209 1.055 1.055 1.059 1.046 1.081 14,107,449 1.0598 -1.63%
2009-09-25 0 2.450 2.450 2.460 2.440 2.520 13,495,000 33,277,336 2.4659 1.073 1.073 1.077 1.068 1.103 30,825,782 1.0795 -0.41%
2009-09-24 0 2.460 2.460 2.470 2.460 2.570 12,896,000 32,320,920 2.5063 1.077 1.077 1.081 1.077 1.125 29,457,524 1.0972 -4.28%
2009-09-23 0 2.570 2.560 2.570 2.550 2.700 8,838,000 23,013,380 2.6039 1.125 1.121 1.125 1.116 1.182 20,188,089 1.1399 -2.65%
2009-09-22 0 2.640 2.630 2.640 2.590 2.730 24,452,000 65,280,240 2.6697 1.156 1.151 1.156 1.134 1.195 55,854,170 1.1688 1.93%
2009-09-21 0 2.590 2.580 2.610 2.560 2.650 9,686,000 25,128,500 2.5943 1.134 1.129 1.143 1.121 1.160 22,125,122 1.1357 -1.89%
2009-09-18 0 2.640 2.630 2.650 2.620 2.770 15,911,000 42,610,290 2.6780 1.156 1.151 1.160 1.147 1.213 36,344,499 1.1724 -3.30%
2009-09-17 0 2.730 2.730 2.740 2.690 2.760 26,394,000 71,080,300 2.6930 1.195 1.195 1.200 1.178 1.208 60,290,158 1.1790 2.25%
2009-09-16 0 2.670 2.670 2.680 2.590 2.690 12,000,000 31,939,676 2.6616 1.169 1.169 1.173 1.134 1.178 27,410,847 1.1652 3.09%
2009-09-15 0 2.590 2.580 2.600 2.570 2.650 3,747,000 9,787,100 2.6120 1.134 1.129 1.138 1.125 1.160 8,559,037 1.1435 -0.38%
2009-09-14 0 2.600 2.600 2.620 2.560 2.660 9,908,000 25,733,220 2.5972 1.138 1.138 1.147 1.121 1.165 22,632,223 1.1370 -2.26%
2009-09-11 0 2.660 2.660 2.680 2.650 2.710 3,952,728 10,579,138 2.6764 1.165 1.165 1.173 1.160 1.186 9,028,969 1.1717 0.76%
2009-09-10 0 2.640 2.640 2.670 2.640 2.700 18,151,000 48,583,694 2.6766 1.156 1.156 1.169 1.156 1.182 41,461,191 1.1718 0.76%
2009-09-09 0 2.620 2.610 2.650 2.610 2.670 16,571,000 43,766,330 2.6411 1.147 1.143 1.160 1.143 1.169 37,852,096 1.1562 0.00%
2009-09-08 0 2.620 2.610 2.620 2.580 2.650 13,433,064 35,212,748 2.6213 1.147 1.143 1.147 1.129 1.160 30,684,305 1.1476 0.00%
2009-09-07 0 2.620 2.620 2.630 2.610 2.650 7,464,000 19,635,240 2.6307 1.147 1.147 1.151 1.143 1.160 17,049,547 1.1517 1.55%
2009-09-04 0 2.580 2.570 2.580 2.500 2.610 6,594,348 16,867,913 2.5579 1.129 1.125 1.129 1.094 1.143 15,063,055 1.1198 3.20%
2009-09-03 0 2.500 2.500 2.510 2.440 2.530 10,330,000 25,788,360 2.4965 1.094 1.094 1.099 1.068 1.108 23,596,171 1.0929 1.63%
2009-09-02 0 2.460 2.450 2.480 2.430 2.510 5,666,000 14,034,940 2.4770 1.077 1.073 1.086 1.064 1.099 12,942,488 1.0844 -1.20%
2009-09-01 0 2.490 2.490 2.500 2.380 2.520 7,002,000 17,172,760 2.4526 1.090 1.090 1.094 1.042 1.103 15,994,229 1.0737 3.32%
2009-08-31 0 2.410 2.400 2.410 2.380 2.470 8,824,000 21,460,506 2.4321 1.055 1.051 1.055 1.042 1.081 20,156,110 1.0647 -2.82%
2009-08-28 0 2.480 2.480 2.490 2.460 2.610 9,120,000 22,891,600 2.5100 1.086 1.086 1.090 1.077 1.143 20,832,244 1.0989 -4.62%
2009-08-27 0 2.600 2.590 2.600 2.580 2.670 6,298,000 16,428,620 2.6085 1.138 1.134 1.138 1.129 1.169 14,386,126 1.1420 -2.62%
2009-08-26 0 2.670 2.660 2.670 2.600 2.670 6,291,000 16,647,900 2.6463 1.169 1.165 1.169 1.138 1.169 14,370,137 1.1585 2.69%
2009-08-25 0 2.600 2.600 2.610 2.580 2.670 14,334,000 37,518,955 2.6175 1.138 1.138 1.143 1.129 1.169 32,742,257 1.1459 -3.35%
2009-08-24 0 2.690 2.690 2.700 2.590 2.710 16,357,321 43,282,425 2.6461 1.178 1.178 1.182 1.134 1.186 37,364,002 1.1584 1.89%
2009-08-21 0 2.640 2.640 2.650 2.600 2.770 12,661,600 33,898,984 2.6773 1.156 1.156 1.160 1.138 1.213 28,922,099 1.1721 -2.22%
2009-08-20 0 2.700 2.690 2.700 2.640 2.740 16,111,876 43,069,015 2.6731 1.182 1.178 1.182 1.156 1.200 36,803,348 1.1702 2.66%
2009-08-19 0 2.630 2.630 2.640 2.550 2.680 13,485,000 35,284,300 2.6166 1.151 1.151 1.156 1.116 1.173 30,802,940 1.1455 0.77%
2009-08-18 0 2.610 2.610 2.620 2.480 2.640 29,026,000 74,534,600 2.5679 1.143 1.143 1.147 1.086 1.156 66,302,271 1.1242 0.38%
2009-08-17 0 2.600 2.590 2.600 2.480 2.750 18,790,000 49,113,680 2.6138 1.138 1.134 1.138 1.086 1.204 42,920,818 1.1443 -5.45%
2009-08-14 0 2.750 2.750 2.790 2.660 2.840 19,844,000 54,480,420 2.7454 1.204 1.204 1.221 1.165 1.243 45,328,404 1.2019 -2.14%
2009-08-13 0 2.810 2.820 2.830 2.770 2.930 18,688,500 52,859,090 2.8284 1.230 1.235 1.239 1.213 1.283 42,688,968 1.2382 -1.06%
2009-08-12 0 2.840 2.830 2.840 2.750 2.950 35,856,655 102,501,157 2.8586 1.243 1.239 1.243 1.204 1.291 81,905,108 1.2515 0.35%
2009-08-11 0 2.830 2.820 2.830 2.810 2.920 14,789,000 42,381,820 2.8658 1.239 1.235 1.239 1.230 1.278 33,781,585 1.2546 0.00%
2009-08-10 0 2.830 2.820 2.830 2.800 2.930 16,756,000 47,977,770 2.8633 1.239 1.235 1.239 1.226 1.283 38,274,680 1.2535 -1.05%
2009-08-07 0 2.860 2.840 2.850 2.820 3.010 27,350,000 78,685,610 2.8770 1.252 1.243 1.248 1.235 1.318 62,473,889 1.2595 -4.98%
2009-08-06 0 3.010 3.010 3.020 2.930 3.020 23,006,911 68,539,627 2.9791 1.318 1.318 1.322 1.283 1.322 52,553,244 1.3042 0.00%
2009-08-05 0 3.010 3.010 3.030 2.960 3.060 28,986,000 87,147,448 3.0065 1.318 1.318 1.326 1.296 1.340 66,210,901 1.3162 1.35%
2009-08-04 0 2.970 2.970 2.990 2.950 3.210 21,704,000 65,949,980 3.0386 1.300 1.300 1.309 1.291 1.405 49,577,086 1.3303 -4.81%
2009-08-03 0 3.120 3.120 3.130 2.940 3.150 27,616,000 85,192,780 3.0849 1.366 1.366 1.370 1.287 1.379 63,081,496 1.3505 5.05%
2009-07-31 0 2.970 2.970 2.980 2.810 2.980 33,442,000 97,891,360 2.9272 1.300 1.300 1.305 1.230 1.305 76,389,463 1.2815 8.00%
2009-07-30 0 2.750 2.740 2.750 2.690 2.800 11,112,000 30,377,056 2.7337 1.204 1.200 1.204 1.178 1.226 25,382,445 1.1968 -1.08%
2009-07-29 0 2.780 2.770 2.780 2.690 2.920 23,422,530 65,463,850 2.7949 1.217 1.213 1.217 1.178 1.278 53,502,616 1.2236 0.00%
2009-07-28 0 2.780 2.770 2.790 2.720 2.850 18,851,000 52,217,460 2.7700 1.217 1.213 1.221 1.191 1.248 43,060,157 1.2127 -0.71%
2009-07-27 0 2.800 2.790 2.800 2.750 2.850 23,700,000 66,394,760 2.8015 1.226 1.221 1.226 1.204 1.248 54,136,423 1.2264 3.70%
2009-07-24 0 2.700 2.690 2.700 2.630 2.740 26,679,000 71,902,200 2.6951 1.182 1.178 1.182 1.151 1.200 60,941,166 1.1799 4.25%
2009-07-23 0 2.590 2.580 2.600 2.570 2.680 16,542,000 43,329,352 2.6194 1.134 1.129 1.138 1.125 1.173 37,785,853 1.1467 0.78%
2009-07-22 0 2.570 2.560 2.580 2.560 2.700 19,761,000 51,757,550 2.6192 1.125 1.121 1.129 1.121 1.182 45,138,813 1.1466 -4.10%
2009-07-21 0 2.680 2.650 2.690 2.590 2.710 16,901,000 44,689,010 2.6442 1.173 1.160 1.178 1.134 1.186 38,605,894 1.1576 1.13%
2009-07-20 0 2.650 2.650 2.660 2.620 2.800 16,430,000 43,914,620 2.6728 1.160 1.160 1.165 1.147 1.226 37,530,018 1.1701 -1.49%
2009-07-17 0 2.690 2.680 2.700 2.640 2.720 4,104,600 10,997,876 2.6794 1.178 1.173 1.182 1.156 1.191 9,375,880 1.1730 0.37%
2009-07-16 0 2.680 2.680 2.690 2.660 2.850 11,079,043 30,003,292 2.7081 1.173 1.173 1.178 1.165 1.248 25,307,163 1.1856 -2.55%
2009-07-15 0 2.750 2.740 2.750 2.570 2.750 17,734,000 47,272,580 2.6656 1.204 1.200 1.204 1.125 1.204 40,508,664 1.1670 8.27%
2009-07-14 0 2.540 2.510 2.540 2.470 2.550 9,736,000 24,509,300 2.5174 1.112 1.099 1.112 1.081 1.116 22,239,334 1.1021 4.96%
2009-07-13 0 2.420 2.410 2.430 2.410 2.560 10,449,691 25,920,121 2.4805 1.059 1.055 1.064 1.055 1.121 23,869,574 1.0859 -5.47%
2009-07-10 0 2.560 2.520 2.550 2.510 2.560 4,994,000 12,670,670 2.5372 1.121 1.103 1.116 1.099 1.121 11,407,481 1.1107 1.59%
2009-07-09 0 2.520 2.520 2.530 2.500 2.680 11,302,000 29,084,180 2.5734 1.103 1.103 1.108 1.094 1.173 25,816,450 1.1266 -4.18%
2009-07-08 0 2.630 2.630 2.640 2.510 2.690 14,344,000 36,771,880 2.5636 1.151 1.151 1.156 1.099 1.178 32,765,099 1.1223 -0.75%
2009-07-07 0 2.650 2.640 2.650 2.610 2.710 22,270,000 59,248,760 2.6605 1.160 1.156 1.160 1.143 1.186 50,869,964 1.1647 3.52%
2009-07-06 0 2.560 2.570 2.590 2.520 2.690 33,412,000 87,062,280 2.6057 1.121 1.125 1.134 1.103 1.178 76,320,936 1.1407 0.00%
2009-07-03 0 2.560 2.550 2.570 2.430 2.650 21,565,000 55,188,960 2.5592 1.121 1.116 1.125 1.064 1.160 49,259,577 1.1204 4.49%
2009-07-02 0 2.450 2.450 2.470 2.420 2.520 30,176,000 74,426,380 2.4664 1.073 1.073 1.081 1.059 1.103 68,929,144 1.0798 0.41%
2009-06-30 0 2.440 2.430 2.440 2.410 2.510 16,372,000 40,095,080 2.4490 1.068 1.064 1.068 1.055 1.099 37,397,533 1.0721 -1.21%
2009-06-29 0 2.470 2.460 2.480 2.410 2.480 16,382,000 40,137,120 2.4501 1.081 1.077 1.086 1.055 1.086 37,420,375 1.0726 2.07%
2009-06-26 0 2.420 2.420 2.440 2.400 2.500 19,838,000 48,350,030 2.4372 1.059 1.059 1.068 1.051 1.094 45,314,699 1.0670 -0.41%
2009-06-25 0 2.430 2.430 2.450 2.420 2.520 12,089,437 29,668,643 2.4541 1.064 1.064 1.073 1.059 1.103 27,615,143 1.0744 -1.62%
2009-06-24 0 2.470 2.460 2.470 2.440 2.490 10,724,000 26,428,740 2.4644 1.081 1.077 1.081 1.068 1.090 24,496,160 1.0789 1.23%
2009-06-23 0 2.440 2.440 2.460 2.400 2.510 13,960,000 34,383,420 2.4630 1.068 1.068 1.077 1.051 1.099 31,887,952 1.0783 -2.01%
2009-06-22 0 2.490 2.480 2.500 2.300 2.540 15,646,000 38,298,180 2.4478 1.090 1.086 1.094 1.007 1.112 35,739,176 1.0716 1.63%
2009-06-19 0 2.450 2.440 2.460 2.400 2.500 9,749,000 23,822,160 2.4435 1.073 1.068 1.077 1.051 1.094 22,269,029 1.0697 -0.41%
2009-06-18 0 2.460 2.450 2.460 2.410 2.510 19,252,048 47,343,016 2.4591 1.077 1.073 1.077 1.055 1.099 43,976,246 1.0766 2.50%
2009-06-17 0 2.400 2.390 2.430 2.300 2.450 13,938,000 33,124,560 2.3766 1.051 1.046 1.064 1.007 1.073 31,837,699 1.0404 3.00%
2009-06-16 0 2.330 2.330 2.340 2.300 2.400 8,449,500 19,804,815 2.3439 1.020 1.020 1.024 1.007 1.051 19,300,663 1.0261 -2.10%
2009-06-15 0 2.380 2.370 2.380 2.350 2.450 5,470,000 13,110,660 2.3968 1.042 1.038 1.042 1.029 1.073 12,494,778 1.0493 0.42%
2009-06-12 0 2.370 2.370 2.390 2.370 2.500 15,204,000 37,030,020 2.4355 1.038 1.038 1.046 1.038 1.094 34,729,543 1.0662 -1.25%
2009-06-11 0 2.400 2.400 2.410 2.390 2.440 7,966,449 19,254,332 2.4169 1.051 1.051 1.055 1.046 1.068 18,197,260 1.0581 -1.23%
2009-06-10 0 2.430 2.430 2.440 2.380 2.470 15,385,263 37,221,606 2.4193 1.064 1.064 1.068 1.042 1.081 35,143,591 1.0591 -1.22%
2009-06-09 0 2.460 2.450 2.460 2.380 2.510 25,634,846 62,523,907 2.4390 1.077 1.073 1.077 1.042 1.099 58,556,071 1.0678 -1.99%
2009-06-08 0 2.510 2.500 2.510 2.450 2.600 60,803,000 154,151,220 2.5353 1.099 1.094 1.099 1.073 1.138 138,888,479 1.1099 3.29%
2009-06-05 0 2.430 2.410 2.420 2.210 2.470 59,172,000 139,700,350 2.3609 1.064 1.055 1.059 0.968 1.081 135,162,888 1.0336 11.98%
2009-06-04 0 2.170 2.170 2.180 2.150 2.210 15,015,000 32,708,180 2.1784 0.950 0.950 0.954 0.941 0.968 34,297,823 0.9537 0.46%
2009-06-03 0 2.160 2.170 2.180 2.140 2.310 31,004,000 68,524,620 2.2102 0.946 0.950 0.954 0.937 1.011 70,820,492 0.9676 -3.57%
2009-06-02 0 2.240 2.230 2.240 2.220 2.370 28,108,000 64,640,580 2.2997 0.981 0.976 0.981 0.972 1.038 64,205,341 1.0068 -1.32%
2009-06-01 0 2.270 2.270 2.280 2.150 2.320 33,223,000 74,930,150 2.2554 0.994 0.994 0.998 0.941 1.016 75,889,215 0.9874 6.07%
2009-05-29 0 2.140 2.120 2.140 2.080 2.160 15,234,000 32,289,500 2.1196 0.937 0.928 0.937 0.911 0.946 34,798,071 0.9279 0.00%
2009-05-27 0 2.140 2.120 2.130 2.090 2.140 17,888,000 37,802,880 2.1133 0.937 0.928 0.932 0.915 0.937 40,860,436 0.9252 3.88%
2009-05-26 0 2.060 2.060 2.070 2.000 2.080 12,638,000 25,779,720 2.0399 0.902 0.902 0.906 0.876 0.911 28,868,191 0.8930 2.49%
2009-05-25 0 2.010 2.000 2.020 1.970 2.030 5,566,000 11,153,880 2.0039 0.880 0.876 0.884 0.862 0.889 12,714,065 0.8773 0.00%
2009-05-22 0 2.010 2.010 2.020 1.970 2.070 10,984,000 22,103,620 2.0123 0.880 0.880 0.884 0.862 0.906 25,090,062 0.8810 -0.99%
2009-05-21 0 2.030 2.020 2.030 1.980 2.050 16,740,000 33,943,460 2.0277 0.889 0.884 0.889 0.867 0.897 38,238,132 0.8877 2.01%
2009-05-20 0 1.990 1.980 1.990 1.960 2.020 17,538,000 34,835,740 1.9863 0.871 0.867 0.871 0.858 0.884 40,060,953 0.8696 -0.50%
2009-05-19 0 2.000 2.000 2.010 1.980 2.030 14,274,000 28,518,640 1.9979 0.876 0.876 0.880 0.867 0.889 32,605,203 0.8747 1.01%
2009-05-18 0 1.980 1.960 1.980 1.910 1.990 7,158,000 13,985,140 1.9538 0.867 0.858 0.867 0.836 0.871 16,350,570 0.8553 2.59%
2009-05-15 0 1.930 1.920 1.930 1.910 1.990 10,966,000 21,364,920 1.9483 0.845 0.841 0.845 0.836 0.871 25,048,946 0.8529 -1.53%
2009-05-14 0 1.960 1.950 1.970 1.910 1.970 6,376,000 12,375,260 1.9409 0.858 0.854 0.862 0.836 0.862 14,564,297 0.8497 2.08%
2009-05-13 0 1.920 1.930 1.940 1.910 1.980 12,622,461 24,556,568 1.9455 0.841 0.845 0.849 0.836 0.867 28,832,696 0.8517 -1.54%
2009-05-12 0 1.950 1.940 1.950 1.910 2.000 13,423,000 26,101,710 1.9446 0.854 0.849 0.854 0.836 0.876 30,661,317 0.8513 -1.52%
2009-05-11 0 1.980 1.980 1.990 1.950 2.100 22,123,000 44,799,080 2.0250 0.867 0.867 0.871 0.854 0.919 50,534,181 0.8865 -2.94%
2009-05-08 0 2.040 2.030 2.040 1.960 2.050 20,092,000 40,591,140 2.0203 0.893 0.889 0.893 0.858 0.897 45,894,895 0.8844 0.49%
2009-05-07 0 2.030 2.030 2.040 1.960 2.220 30,891,600 64,088,238 2.0746 0.889 0.889 0.893 0.858 0.972 70,563,744 0.9082 -4.69%
2009-05-06 0 2.130 2.120 2.130 2.040 2.160 20,002,000 42,365,880 2.1181 0.932 0.928 0.932 0.893 0.946 45,689,314 0.9273 4.41%
2009-05-05 0 2.040 2.030 2.040 2.020 2.100 21,246,000 43,923,760 2.0674 0.893 0.889 0.893 0.884 0.919 48,530,905 0.9051 -0.49%
2009-05-04 0 2.050 2.040 2.050 1.940 2.090 20,624,000 42,030,160 2.0379 0.897 0.893 0.897 0.849 0.915 47,110,109 0.8922 11.41%
2009-04-30 0 1.840 1.880 1.890 1.780 2.100 18,514,000 36,826,320 1.9891 0.806 0.823 0.827 0.779 0.919 42,290,369 0.8708 -10.24%
2009-04-29 0 2.050 2.050 2.060 1.930 2.060 16,092,577 32,314,529 2.0080 0.897 0.897 0.902 0.845 0.902 36,759,264 0.8791 8.47%
2009-04-28 0 1.890 1.910 1.920 1.850 2.030 5,544,000 10,588,920 1.9100 0.827 0.836 0.841 0.810 0.889 12,663,811 0.8362 -5.97%
2009-04-27 0 2.010 2.000 2.010 1.990 2.090 8,442,000 17,024,360 2.0166 0.880 0.876 0.880 0.871 0.915 19,283,531 0.8828 -3.83%
2009-04-24 0 2.090 2.080 2.090 1.990 2.100 13,072,000 26,527,600 2.0293 0.915 0.911 0.915 0.871 0.919 29,859,550 0.8884 5.03%
2009-04-23 0 1.990 1.980 1.990 1.910 2.020 10,797,528 21,338,901 1.9763 0.871 0.867 0.871 0.836 0.884 24,664,116 0.8652 3.11%
2009-04-22 0 1.930 1.930 1.940 1.930 2.030 23,178,000 45,821,880 1.9770 0.845 0.845 0.849 0.845 0.889 52,944,051 0.8655 -0.52%
2009-04-21 0 1.940 1.940 1.950 1.880 1.960 8,102,000 15,540,000 1.9180 0.849 0.849 0.854 0.823 0.858 18,506,890 0.8397 -1.52%
2009-04-20 0 1.970 1.960 1.970 1.850 1.990 12,660,000 24,395,232 1.9270 0.862 0.858 0.862 0.810 0.871 28,918,444 0.8436 2.60%
2009-04-17 0 1.920 1.920 1.940 1.920 2.010 22,666,000 44,631,760 1.9691 0.841 0.841 0.849 0.841 0.880 51,774,522 0.8620 -2.54%
2009-04-16 0 1.970 1.960 1.970 1.940 2.020 14,076,000 27,899,880 1.9821 0.862 0.858 0.862 0.849 0.884 32,152,924 0.8677 -0.51%
2009-04-15 0 1.980 1.980 2.000 1.930 2.070 13,238,221 26,313,009 1.9877 0.867 0.867 0.876 0.845 0.906 30,239,238 0.8702 -1.98%
2009-04-14 0 2.020 2.020 2.030 1.890 2.150 32,528,000 65,166,680 2.0034 0.884 0.884 0.889 0.827 0.941 74,301,670 0.8771 5.21%
2009-04-09 0 1.920 1.910 1.920 1.820 1.980 13,740,000 26,521,146 1.9302 0.841 0.836 0.841 0.797 0.867 31,385,420 0.8450 1.05%
2009-04-08 0 1.900 1.910 1.930 1.870 2.000 6,588,000 12,537,900 1.9031 0.832 0.836 0.845 0.819 0.876 15,048,555 0.8332 -4.04%
2009-04-07 0 1.980 1.980 1.990 1.910 2.000 6,118,000 12,067,060 1.9724 0.867 0.867 0.871 0.836 0.876 13,974,964 0.8635 -0.50%
2009-04-06 0 1.990 1.970 1.990 1.960 2.060 8,868,000 17,675,100 1.9931 0.871 0.862 0.871 0.858 0.902 20,256,616 0.8726 -1.49%
2009-04-03 0 2.020 2.010 2.020 1.880 2.020 18,442,000 36,651,162 1.9874 0.884 0.880 0.884 0.823 0.884 42,125,904 0.8700 5.21%
2009-04-02 0 1.920 1.910 1.930 1.850 1.930 19,785,000 37,434,700 1.8921 0.841 0.836 0.845 0.810 0.845 45,193,634 0.8283 6.08%
2009-04-01 0 1.810 1.800 1.810 1.740 1.820 15,214,000 27,345,860 1.7974 0.792 0.788 0.792 0.762 0.797 34,752,386 0.7869 3.43%
2009-03-31 0 1.750 1.750 1.760 1.720 1.810 16,090,000 28,200,920 1.7527 0.766 0.766 0.770 0.753 0.792 36,753,378 0.7673 1.74%
2009-03-30 0 1.720 1.720 1.730 1.710 1.850 13,708,000 24,181,620 1.7641 0.753 0.753 0.757 0.749 0.810 31,312,324 0.7723 -6.52%
2009-03-27 0 1.840 1.840 1.850 1.830 1.920 10,778,000 20,198,520 1.8741 0.806 0.806 0.810 0.801 0.841 24,619,509 0.8204 -0.54%
2009-03-26 0 1.850 1.840 1.850 1.780 1.900 11,534,000 21,349,300 1.8510 0.810 0.806 0.810 0.779 0.832 26,346,393 0.8103 3.93%
2009-03-25 0 1.780 1.770 1.780 1.760 1.870 13,494,000 24,595,200 1.8227 0.779 0.775 0.779 0.770 0.819 30,823,498 0.7979 -4.30%
2009-03-24 0 1.860 1.860 1.870 1.840 1.950 10,376,000 19,365,000 1.8663 0.814 0.814 0.819 0.806 0.854 23,701,246 0.8170 -2.11%
2009-03-23 0 1.900 1.900 1.910 1.860 1.930 4,854,000 9,219,900 1.8994 0.832 0.832 0.836 0.814 0.845 11,087,688 0.8315 1.06%
2009-03-20 0 1.880 1.880 1.900 1.880 1.930 13,790,000 26,188,000 1.8991 0.823 0.823 0.832 0.823 0.845 31,499,632 0.8314 -1.05%
2009-03-19 0 1.900 1.890 1.900 1.840 1.930 8,394,000 15,859,420 1.8894 0.832 0.827 0.832 0.806 0.845 19,173,888 0.8271 1.60%
2009-03-18 0 1.870 1.870 1.890 1.790 1.890 10,985,146 20,399,249 1.8570 0.819 0.819 0.827 0.784 0.827 25,092,680 0.8130 3.89%
2009-03-17 0 1.800 1.800 1.810 1.790 1.870 11,590,000 21,175,460 1.8270 0.788 0.788 0.792 0.784 0.819 26,474,310 0.7998 -1.10%
2009-03-16 0 1.820 1.810 1.820 1.710 1.830 9,740,000 17,390,620 1.7855 0.797 0.792 0.797 0.749 0.801 22,248,471 0.7817 4.00%
2009-03-13 0 1.750 1.730 1.750 1.700 1.750 7,149,057 12,382,540 1.7321 0.766 0.757 0.766 0.744 0.766 16,330,142 0.7583 3.55%
2009-03-12 0 1.690 1.680 1.690 1.650 1.730 4,944,000 8,342,580 1.6874 0.740 0.735 0.740 0.722 0.757 11,293,269 0.7387 -2.31%
2009-03-11 0 1.730 1.730 1.740 1.710 1.780 6,882,443 11,929,731 1.7334 0.757 0.757 0.762 0.749 0.779 15,721,133 0.7588 0.00%
2009-03-10 0 1.730 1.730 1.740 1.670 1.750 5,693,000 9,808,910 1.7230 0.757 0.757 0.762 0.731 0.766 13,004,163 0.7543 1.76%
2009-03-09 0 1.700 1.690 1.700 1.670 1.740 6,710,000 11,423,800 1.7025 0.744 0.740 0.744 0.731 0.762 15,327,232 0.7453 0.59%
2009-03-06 0 1.690 1.690 1.700 1.680 1.760 8,636,000 14,817,120 1.7157 0.740 0.740 0.744 0.735 0.770 19,726,673 0.7511 -2.87%
2009-03-05 0 1.740 1.720 1.740 1.720 1.820 15,182,000 26,805,820 1.7656 0.762 0.753 0.762 0.753 0.797 34,679,290 0.7730 -0.57%
2009-03-04 0 1.750 1.740 1.750 1.700 1.780 12,070,000 21,076,180 1.7462 0.766 0.762 0.766 0.744 0.779 27,570,744 0.7644 1.74%
2009-03-03 0 1.720 1.700 1.720 1.630 1.740 9,998,984 16,900,346 1.6902 0.753 0.744 0.753 0.714 0.762 22,840,052 0.7399 1.18%
2009-03-02 0 1.700 1.690 1.700 1.650 1.720 8,383,000 14,048,140 1.6758 0.744 0.740 0.744 0.722 0.753 19,148,761 0.7336 0.00%
2009-02-27 0 1.700 1.680 1.700 1.680 1.740 6,742,000 11,518,236 1.7084 0.744 0.735 0.744 0.735 0.762 15,400,328 0.7479 0.00%
2009-02-26 0 1.700 1.690 1.710 1.670 1.740 1,840,000 3,124,340 1.6980 0.744 0.740 0.749 0.731 0.762 4,202,997 0.7434 -1.16%
2009-02-25 0 1.720 1.720 1.730 1.680 1.740 2,362,000 4,040,200 1.7105 0.753 0.753 0.757 0.735 0.762 5,395,368 0.7488 1.78%
2009-02-24 0 1.690 1.690 1.700 1.670 1.720 7,124,000 12,054,200 1.6921 0.740 0.740 0.744 0.731 0.753 16,272,906 0.7408 -4.52%
2009-02-23 0 1.770 1.760 1.790 1.650 1.800 11,840,000 20,609,060 1.7406 0.775 0.770 0.784 0.722 0.788 27,045,369 0.7620 2.31%
2009-02-20 0 1.730 1.700 1.720 1.670 1.730 6,352,000 10,801,240 1.7004 0.757 0.744 0.753 0.731 0.757 14,509,475 0.7444 0.58%
2009-02-19 0 1.720 1.720 1.730 1.630 1.850 17,782,000 31,312,080 1.7609 0.753 0.753 0.757 0.714 0.810 40,618,307 0.7709 4.24%
2009-02-18 0 1.650 1.650 1.660 1.610 1.680 4,058,000 6,685,100 1.6474 0.722 0.722 0.727 0.705 0.735 9,269,435 0.7212 -1.79%
2009-02-17 0 1.680 1.660 1.680 1.650 1.710 8,172,000 13,784,420 1.6868 0.735 0.727 0.735 0.722 0.749 18,666,787 0.7384 -1.18%
2009-02-16 0 1.700 1.690 1.700 1.640 1.730 12,184,000 20,442,220 1.6778 0.744 0.740 0.744 0.718 0.757 27,831,147 0.7345 -1.73%
2009-02-13 0 1.730 1.720 1.730 1.700 1.750 7,351,000 12,671,730 1.7238 0.757 0.753 0.757 0.744 0.766 16,791,428 0.7547 0.00%
2009-02-12 0 1.730 1.720 1.730 1.690 1.780 7,119,200 12,407,872 1.7429 0.757 0.753 0.757 0.740 0.779 16,261,942 0.7630 0.00%
2009-02-11 0 1.730 1.730 1.740 1.670 1.770 14,122,696 24,321,411 1.7222 0.757 0.757 0.762 0.731 0.775 32,259,589 0.7539 -2.81%
2009-02-10 0 1.780 1.780 1.790 1.760 1.880 6,434,000 11,595,860 1.8023 0.779 0.779 0.784 0.770 0.823 14,696,783 0.7890 -4.30%
2009-02-09 0 1.860 1.850 1.860 1.840 1.900 6,946,000 12,906,180 1.8581 0.814 0.810 0.814 0.806 0.832 15,866,312 0.8134 -0.53%
2009-02-06 0 1.870 1.870 1.890 1.850 1.920 9,018,000 16,968,180 1.8816 0.819 0.819 0.827 0.810 0.841 20,599,252 0.8237 -0.53%
2009-02-05 0 1.880 1.860 1.880 1.840 1.920 19,736,000 37,136,340 1.8817 0.823 0.814 0.823 0.806 0.841 45,081,707 0.8238 -0.53%
2009-02-04 0 1.890 1.890 1.900 1.750 1.920 26,210,000 48,913,460 1.8662 0.827 0.827 0.832 0.766 0.841 59,869,859 0.8170 9.25%
2009-02-03 0 1.730 1.700 1.730 1.660 1.740 8,322,000 14,301,460 1.7185 0.757 0.744 0.757 0.727 0.762 19,009,423 0.7523 3.59%
2009-02-02 0 1.670 1.660 1.670 1.620 1.700 4,963,000 8,274,360 1.6672 0.731 0.727 0.731 0.709 0.744 11,336,670 0.7299 -0.60%
2009-01-30 0 1.680 1.680 1.690 1.560 1.690 18,402,000 29,961,340 1.6282 0.735 0.735 0.740 0.683 0.740 42,034,534 0.7128 4.35%
2009-01-29 0 1.610 1.610 1.620 1.610 1.680 12,010,000 19,580,040 1.6303 0.705 0.705 0.709 0.705 0.735 27,433,690 0.7137 0.62%
2009-01-23 0 1.600 1.600 1.620 1.530 1.620 9,586,000 15,189,880 1.5846 0.700 0.700 0.709 0.670 0.709 21,896,698 0.6937 -1.23%
2009-01-22 0 1.620 1.610 1.620 1.550 1.640 28,770,000 46,222,900 1.6066 0.709 0.705 0.709 0.679 0.718 65,717,506 0.7034 5.88%
2009-01-21 0 1.530 1.510 1.530 1.490 1.560 9,677,000 14,781,830 1.5275 0.670 0.661 0.670 0.652 0.683 22,104,564 0.6687 0.00%
2009-01-20 0 1.530 1.530 1.550 1.480 1.580 15,741,841 24,449,811 1.5532 0.670 0.670 0.679 0.648 0.692 35,958,100 0.6800 0.00%
2009-01-19 0 1.530 1.530 1.540 1.520 1.650 39,624,000 62,351,860 1.5736 0.670 0.670 0.674 0.665 0.722 90,510,618 0.6889 -1.92%
2009-01-16 0 1.560 1.560 1.570 1.550 1.640 7,090,000 11,165,540 1.5748 0.683 0.683 0.687 0.679 0.718 16,195,242 0.6894 -1.27%
2009-01-15 0 1.580 1.570 1.580 1.540 1.630 19,204,000 30,534,992 1.5900 0.692 0.687 0.692 0.674 0.714 43,866,493 0.6961 -4.82%
2009-01-14 0 1.660 1.660 1.670 1.660 1.770 23,778,000 40,514,940 1.7039 0.727 0.727 0.731 0.727 0.775 54,314,594 0.7459 -3.49%
2009-01-13 0 1.720 1.710 1.720 1.660 1.810 20,047,297 34,689,743 1.7304 0.753 0.749 0.753 0.727 0.792 45,792,783 0.7575 -1.71%
2009-01-12 0 1.750 1.750 1.770 1.730 1.870 28,346,000 50,757,060 1.7906 0.766 0.766 0.775 0.757 0.819 64,748,990 0.7839 -1.69%
2009-01-09 0 1.780 1.780 1.790 1.730 1.940 38,772,000 70,968,300 1.8304 0.779 0.779 0.784 0.757 0.849 88,564,447 0.8013 7.23%
2009-01-08 0 1.660 1.660 1.680 1.650 1.860 23,109,000 40,169,230 1.7383 0.727 0.727 0.735 0.722 0.814 52,786,439 0.7610 -12.63%
2009-01-07 0 1.900 1.880 1.900 1.870 1.970 13,212,000 25,232,660 1.9098 0.832 0.823 0.832 0.819 0.862 30,179,343 0.8361 -2.56%
2009-01-06 0 1.950 1.950 1.960 1.880 1.970 13,286,000 25,658,440 1.9312 0.854 0.854 0.858 0.823 0.862 30,348,376 0.8455 0.00%
2009-01-05 0 1.950 1.930 1.950 1.820 2.020 17,828,000 34,050,080 1.9099 0.854 0.845 0.854 0.797 0.884 40,723,382 0.8361 1.56%
2009-01-02 0 1.920 1.910 1.920 1.860 1.950 5,328,000 10,157,320 1.9064 0.841 0.836 0.841 0.814 0.854 12,170,416 0.8346 3.78%
2008-12-31 0 1.850 1.830 1.860 1.810 1.880 2,862,000 5,268,320 1.8408 0.810 0.801 0.814 0.792 0.823 6,537,487 0.8059 3.35%
2008-12-30 0 1.790 1.790 1.800 1.780 1.830 5,072,000 9,124,980 1.7991 0.784 0.784 0.788 0.779 0.801 11,585,651 0.7876 1.13%
2008-12-29 0 1.770 1.770 1.780 1.750 1.850 6,217,146 11,121,291 1.7888 0.775 0.775 0.779 0.766 0.810 14,201,437 0.7831 1.72%
2008-12-24 0 1.740 1.740 1.760 1.700 1.790 3,510,000 6,104,680 1.7392 0.762 0.762 0.770 0.744 0.784 8,017,673 0.7614 -2.25%
2008-12-23 0 1.780 1.740 1.780 1.730 1.890 6,062,000 10,744,100 1.7724 0.779 0.762 0.779 0.757 0.827 13,847,046 0.7759 -3.78%
2008-12-22 0 1.850 1.830 1.850 1.820 1.930 7,090,000 13,302,000 1.8762 0.810 0.801 0.810 0.797 0.845 16,195,242 0.8214 -3.65%
2008-12-19 0 1.920 1.920 1.940 1.840 2.030 21,016,000 41,131,060 1.9571 0.841 0.841 0.849 0.806 0.889 48,005,530 0.8568 1.05%
2008-12-18 0 1.900 1.870 1.900 1.700 1.910 29,234,000 52,944,990 1.8111 0.832 0.819 0.832 0.744 0.836 66,777,392 0.7929 9.83%
2008-12-17 0 1.730 1.720 1.730 1.580 1.730 36,024,000 59,196,000 1.6432 0.757 0.753 0.757 0.692 0.757 82,287,363 0.7194 13.07%
2008-12-16 0 1.530 1.530 1.540 1.470 1.550 15,070,000 22,951,820 1.5230 0.670 0.670 0.674 0.644 0.679 34,423,456 0.6667 2.68%
2008-12-15 0 1.490 1.480 1.490 1.460 1.550 16,072,000 24,439,540 1.5206 0.652 0.648 0.652 0.639 0.679 36,712,261 0.6657 0.68%
2008-12-12 0 1.480 1.470 1.510 1.480 1.670 22,816,000 34,753,440 1.5232 0.648 0.644 0.661 0.648 0.731 52,117,158 0.6668 -10.30%
2008-12-11 0 1.650 1.650 1.670 1.630 1.780 13,873,236 23,537,183 1.6966 0.722 0.722 0.731 0.714 0.779 31,689,763 0.7427 -4.62%
2008-12-10 0 1.730 1.710 1.730 1.610 1.750 22,720,000 38,658,440 1.7015 0.757 0.749 0.757 0.705 0.766 51,897,871 0.7449 7.45%
2008-12-09 0 1.610 1.610 1.630 1.600 1.660 15,126,000 24,514,940 1.6207 0.705 0.705 0.714 0.700 0.727 34,551,373 0.7095 -1.83%
2008-12-08 0 1.640 1.620 1.640 1.590 1.670 19,950,000 32,607,020 1.6344 0.718 0.709 0.718 0.696 0.731 45,570,534 0.7155 1.86%
2008-12-05 0 1.610 1.600 1.610 1.550 1.630 17,516,000 27,632,460 1.5776 0.705 0.700 0.705 0.679 0.714 40,010,700 0.6906 3.87%
2008-12-04 0 1.550 1.550 1.570 1.550 1.720 19,689,695 31,858,082 1.6180 0.679 0.679 0.687 0.679 0.753 44,975,935 0.7083 -7.74%
2008-12-03 0 1.680 1.680 1.690 1.520 1.710 33,262,000 53,577,610 1.6108 0.735 0.735 0.740 0.665 0.749 75,978,300 0.7052 12.00%
2008-12-02 0 1.500 1.490 1.500 1.460 1.550 14,869,000 22,572,490 1.5181 0.657 0.652 0.657 0.639 0.679 33,964,324 0.6646 -5.06%
2008-12-01 0 1.580 1.580 1.590 1.510 1.700 23,426,000 37,011,060 1.5799 0.692 0.692 0.696 0.661 0.744 53,510,542 0.6917 -5.95%
2008-11-28 0 1.680 1.680 1.690 1.650 1.750 12,764,000 21,632,100 1.6948 0.735 0.735 0.740 0.722 0.766 29,156,005 0.7419 0.00%
2008-11-27 0 1.680 1.680 1.700 1.630 1.800 47,913,000 81,606,050 1.7032 0.735 0.735 0.744 0.714 0.788 109,444,660 0.7456 5.00%
2008-11-26 0 1.600 1.540 1.600 1.400 1.600 17,787,733 26,322,307 1.4798 0.700 0.674 0.700 0.613 0.700 40,631,403 0.6478 15.94%
2008-11-25 0 1.380 1.380 1.390 1.360 1.420 9,312,100 12,879,427 1.3831 0.604 0.604 0.609 0.595 0.622 21,271,046 0.6055 4.55%
2008-11-24 0 1.320 1.310 1.320 1.300 1.400 5,662,426 7,628,263 1.3472 0.578 0.573 0.578 0.569 0.613 12,934,325 0.5898 -2.94%
2008-11-21 0 1.360 1.360 1.370 1.280 1.390 9,115,000 12,211,420 1.3397 0.595 0.595 0.600 0.560 0.609 20,820,823 0.5865 0.00%
2008-11-20 0 1.360 1.340 1.360 1.320 1.420 15,138,000 20,790,080 1.3734 0.595 0.587 0.595 0.578 0.622 34,578,784 0.6012 -6.21%
2008-11-19 0 1.450 1.450 1.460 1.370 1.480 16,574,000 23,864,740 1.4399 0.635 0.635 0.639 0.600 0.648 37,858,949 0.6304 3.57%
2008-11-18 0 1.400 1.400 1.410 1.290 1.490 32,114,000 45,572,080 1.4191 0.613 0.613 0.617 0.565 0.652 73,355,996 0.6212 0.00%
2008-11-17 0 1.400 1.390 1.400 1.240 1.450 47,020,000 64,374,580 1.3691 0.613 0.609 0.613 0.543 0.635 107,404,836 0.5994 6.87%
2008-11-14 0 1.310 1.310 1.320 1.210 1.340 25,068,000 31,845,220 1.2704 0.573 0.573 0.578 0.530 0.587 57,261,260 0.5561 12.93%
2008-11-13 0 1.160 1.160 1.170 1.130 1.230 20,082,000 24,017,760 1.1960 0.508 0.508 0.512 0.495 0.538 45,872,053 0.5236 -7.94%
2008-11-12 0 1.260 1.260 1.270 1.220 1.320 17,025,487 21,451,308 1.2600 0.552 0.552 0.556 0.534 0.578 38,890,252 0.5516 -3.08%
2008-11-11 0 1.300 1.300 1.310 1.250 1.450 12,493,000 17,039,520 1.3639 0.569 0.569 0.573 0.547 0.635 28,536,976 0.5971 -9.09%
2008-11-10 0 1.430 1.420 1.430 1.330 1.450 14,314,000 20,034,640 1.3997 0.626 0.622 0.626 0.582 0.635 32,696,572 0.6127 5.93%
2008-11-07 0 1.350 1.330 1.350 1.160 1.350 10,660,304 13,343,077 1.2517 0.591 0.582 0.591 0.508 0.591 24,350,664 0.5480 11.57%
2008-11-06 0 1.210 1.210 1.280 1.170 1.390 5,796,000 7,550,440 1.3027 0.530 0.530 0.560 0.512 0.609 13,239,439 0.5703 -15.97%
2008-11-05 0 1.440 1.440 1.450 1.430 1.540 9,563,250 14,206,185 1.4855 0.630 0.630 0.635 0.626 0.674 21,844,732 0.6503 -0.69%
2008-11-04 0 1.450 1.420 1.450 1.370 1.510 2,930,000 4,179,420 1.4264 0.635 0.622 0.635 0.600 0.661 6,692,815 0.6245 0.00%
2008-11-03 0 1.450 1.430 1.450 1.400 1.490 9,839,000 14,053,310 1.4283 0.635 0.626 0.635 0.613 0.652 22,474,610 0.6253 2.84%
2008-10-31 0 1.410 1.410 1.440 1.350 1.540 3,482,000 4,935,940 1.4176 0.617 0.617 0.630 0.591 0.674 7,953,714 0.6206 -6.00%
2008-10-30 0 1.500 1.500 1.510 1.400 1.530 4,822,255 6,926,474 1.4364 0.657 0.657 0.661 0.613 0.670 11,015,175 0.6288 8.70%
2008-10-29 0 1.380 1.330 1.380 1.200 1.450 8,231,000 10,884,720 1.3224 0.604 0.582 0.604 0.525 0.635 18,801,557 0.5789 15.97%
2008-10-28 0 1.190 1.170 1.190 1.050 1.280 9,924,000 11,626,120 1.1715 0.521 0.512 0.521 0.460 0.560 22,668,771 0.5129 8.18%
2008-10-27 0 1.100 1.100 1.210 1.100 1.410 3,394,000 4,328,820 1.2754 0.482 0.482 0.530 0.482 0.617 7,752,701 0.5584 -24.14%
2008-10-24 0 1.450 1.420 1.450 1.410 1.550 7,488,000 11,066,320 1.4779 0.635 0.622 0.635 0.617 0.679 17,104,369 0.6470 -10.49%
2008-10-23 0 1.620 1.610 1.630 1.510 1.700 2,013,000 3,166,930 1.5732 0.709 0.705 0.714 0.661 0.744 4,598,170 0.6887 -5.81%
2008-10-22 0 1.720 1.710 1.720 1.660 1.820 3,352,000 5,754,200 1.7166 0.753 0.749 0.753 0.727 0.797 7,656,763 0.7515 -4.44%
2008-10-21 0 1.800 1.800 1.830 1.790 1.860 5,362,000 9,750,060 1.8184 0.788 0.788 0.801 0.784 0.814 12,248,080 0.7960 0.56%
2008-10-20 0 1.790 1.800 1.820 1.770 1.840 7,679,000 13,813,130 1.7988 0.784 0.788 0.797 0.775 0.806 17,540,658 0.7875 1.70%
2008-10-17 0 1.760 1.730 1.770 1.690 1.820 7,850,000 13,872,025 1.7671 0.770 0.757 0.775 0.740 0.797 17,931,263 0.7736 4.14%
2008-10-16 0 1.690 1.680 1.690 1.580 1.760 22,185,000 38,656,118 1.7424 0.740 0.735 0.740 0.692 0.770 50,675,804 0.7628 -6.11%
2008-10-15 0 1.800 1.770 1.800 1.750 1.860 5,188,000 9,370,780 1.8062 0.788 0.775 0.788 0.766 0.814 11,850,623 0.7907 2.27%
2008-10-14 0 1.760 1.750 1.760 1.680 1.840 17,940,500 31,463,555 1.7538 0.770 0.766 0.770 0.735 0.806 40,980,359 0.7678 6.67%
2008-10-13 0 1.650 1.650 1.670 1.500 1.690 14,327,584 22,824,464 1.5930 0.722 0.722 0.731 0.657 0.740 32,727,601 0.6974 9.27%
2008-10-10 0 1.510 1.510 1.560 1.410 1.640 10,930,000 17,090,060 1.5636 0.661 0.661 0.683 0.617 0.718 24,966,713 0.6845 -8.48%
2008-10-09 0 1.650 1.650 1.700 1.550 1.760 14,173,895 23,640,189 1.6679 0.722 0.722 0.744 0.679 0.770 32,376,539 0.7302 6.45%
2008-10-08 0 1.550 1.550 1.650 1.550 1.880 9,889,000 16,848,920 1.7038 0.679 0.679 0.722 0.679 0.823 22,588,822 0.7459 -17.55%
2008-10-06 0 1.880 1.890 1.920 1.880 1.950 9,348,000 18,216,820 1.9487 0.823 0.827 0.841 0.823 0.854 21,353,050 0.8531 -3.59%
2008-10-03 0 1.950 1.950 1.980 1.930 2.000 4,251,800 8,453,034 1.9881 0.854 0.854 0.867 0.845 0.876 9,712,120 0.8704 -2.01%
2008-10-02 0 1.990 1.990 2.000 1.880 2.040 9,010,000 17,946,710 1.9919 0.871 0.871 0.876 0.823 0.893 20,580,978 0.8720 3.65%
2008-09-30 0 1.920 1.910 1.920 1.880 1.990 11,874,000 23,041,250 1.9405 0.841 0.836 0.841 0.823 0.871 27,123,033 0.8495 -6.34%
2008-09-29 0 2.050 2.040 2.050 2.020 2.130 5,076,000 10,397,940 2.0485 0.897 0.893 0.897 0.884 0.932 11,594,788 0.8968 -1.91%
2008-09-26 0 2.090 2.090 2.100 2.040 2.110 4,534,000 9,442,340 2.0826 0.915 0.915 0.919 0.893 0.924 10,356,732 0.9117 -0.48%
2008-09-25 0 2.100 2.080 2.100 2.080 2.160 5,606,000 11,781,320 2.1016 0.919 0.911 0.919 0.911 0.946 12,805,434 0.9200 0.00%
2008-09-24 0 2.100 2.090 2.100 2.050 2.130 7,134,000 14,930,044 2.0928 0.919 0.915 0.919 0.897 0.932 16,295,749 0.9162 0.00%
2008-09-23 0 2.100 2.100 2.120 2.050 2.150 9,883,000 20,972,310 2.1221 0.919 0.919 0.928 0.897 0.941 22,575,117 0.9290 -2.78%
2008-09-22 0 2.160 2.150 2.160 2.040 2.190 21,600,000 46,209,010 2.1393 0.946 0.941 0.946 0.893 0.959 49,339,525 0.9366 1.89%
2008-09-19 0 2.120 2.120 2.130 1.980 2.160 34,498,000 72,296,220 2.0957 0.928 0.928 0.932 0.867 0.946 78,801,617 0.9174 11.58%
2008-09-18 0 1.900 1.900 1.950 1.700 1.960 29,029,940 53,055,258 1.8276 0.832 0.832 0.854 0.744 0.858 66,311,271 0.8001 -5.94%
2008-09-17 0 2.020 2.020 2.040 2.000 2.160 22,192,940 45,292,346 2.0408 0.884 0.884 0.893 0.876 0.946 50,693,941 0.8934 -4.27%
2008-09-16 0 2.110 2.100 2.110 2.110 2.190 21,611,000 46,313,910 2.1431 0.924 0.919 0.924 0.924 0.959 49,364,652 0.9382 -6.64%
2008-09-12 0 2.260 2.260 2.270 2.160 2.280 16,399,000 36,621,140 2.2331 0.989 0.989 0.994 0.946 0.998 37,459,207 0.9776 3.67%
2008-09-11 0 2.180 2.170 2.180 2.130 2.260 15,904,656 34,492,030 2.1687 0.954 0.950 0.954 0.932 0.989 36,330,008 0.9494 -0.46%
2008-09-10 0 2.190 2.180 2.190 2.120 2.240 19,894,000 43,261,400 2.1746 0.959 0.954 0.959 0.928 0.981 45,442,616 0.9520 1.86%
2008-09-09 0 2.150 2.150 2.160 2.140 2.220 4,144,000 8,944,720 2.1585 0.941 0.941 0.946 0.937 0.972 9,465,879 0.9449 -4.02%
2008-09-08 0 2.240 2.230 2.240 2.220 2.290 3,378,000 7,559,560 2.2379 0.981 0.976 0.981 0.972 1.003 7,716,153 0.9797 1.36%
2008-09-05 0 2.210 2.200 2.230 2.180 2.230 5,092,000 11,217,080 2.2029 0.968 0.963 0.976 0.954 0.976 11,631,336 0.9644 -2.64%
2008-09-04 0 2.270 2.270 2.290 2.250 2.370 2,384,000 5,444,680 2.2838 0.994 0.994 1.003 0.985 1.038 5,445,622 0.9998 -1.30%
2008-09-03 0 2.300 2.250 2.300 2.230 2.340 6,540,000 14,900,560 2.2784 1.007 0.985 1.007 0.976 1.024 14,938,912 0.9974 1.77%
2008-09-02 0 2.260 2.250 2.260 2.230 2.300 3,452,000 7,836,960 2.2703 0.989 0.985 0.989 0.976 1.007 7,885,187 0.9939 -0.88%
2008-09-01 0 2.280 2.280 2.300 2.270 2.360 5,942,000 13,674,600 2.3013 0.998 0.998 1.007 0.994 1.033 13,572,938 1.0075 -3.39%
2008-08-29 0 2.360 2.350 2.360 2.300 2.400 3,870,000 9,122,240 2.3572 1.033 1.029 1.033 1.007 1.051 8,839,998 1.0319 2.61%
2008-08-28 0 2.300 2.290 2.300 2.230 2.400 17,631,900 40,974,682 2.3239 1.007 1.003 1.007 0.976 1.051 40,275,443 1.0174 2.68%
2008-08-27 0 2.240 2.220 2.240 2.150 2.270 14,402,000 31,922,600 2.2165 0.981 0.972 0.981 0.941 0.994 32,897,585 0.9704 4.19%
2008-08-26 0 2.150 2.140 2.160 2.110 2.190 18,418,000 39,551,200 2.1474 0.941 0.937 0.946 0.924 0.959 42,071,082 0.9401 -1.38%
2008-08-25 0 2.180 2.150 2.180 2.120 2.300 21,072,000 46,028,080 2.1843 0.954 0.941 0.954 0.928 1.007 48,133,448 0.9563 -1.36%
2008-08-21 0 2.210 2.210 2.230 2.200 2.350 15,224,000 34,742,099 2.2821 0.968 0.968 0.976 0.963 1.029 34,775,228 0.9990 -3.49%
2008-08-20 0 2.290 2.280 2.290 2.270 2.500 28,019,000 65,632,260 2.3424 1.003 0.998 1.003 0.994 1.094 64,002,044 1.0255 -9.84%
2008-08-19 0 2.540 2.530 2.540 2.470 2.640 55,526,000 141,629,300 2.5507 1.112 1.108 1.112 1.081 1.156 126,834,559 1.1166 2.83%
2008-08-18 0 2.470 2.450 2.470 2.300 2.470 24,977,000 60,600,480 2.4263 1.081 1.073 1.081 1.007 1.081 57,053,394 1.0622 4.66%
2008-08-15 0 2.360 2.360 2.370 2.340 2.420 9,381,467 22,033,741 2.3486 1.033 1.033 1.038 1.024 1.059 21,429,497 1.0282 0.85%
2008-08-14 0 2.340 2.330 2.340 2.300 2.410 14,982,000 34,999,800 2.3361 1.024 1.020 1.024 1.007 1.055 34,222,443 1.0227 -2.09%
2008-08-13 0 2.390 2.380 2.390 2.300 2.410 12,909,788 30,604,933 2.3707 1.046 1.042 1.046 1.007 1.055 29,489,019 1.0378 0.42%
2008-08-12 0 2.380 2.370 2.380 2.190 2.450 28,424,000 66,605,200 2.3433 1.042 1.038 1.042 0.959 1.073 64,927,160 1.0258 7.21%
2008-08-11 0 2.220 2.220 2.230 2.130 2.280 17,640,000 39,416,180 2.2345 0.972 0.972 0.976 0.932 0.998 40,293,945 0.9782 2.30%
2008-08-08 0 2.170 2.160 2.170 2.130 2.190 8,487,894 18,303,108 2.1564 0.950 0.946 0.950 0.932 0.959 19,388,364 0.9440 1.40%
2008-08-07 0 2.140 2.130 2.140 2.090 2.170 8,720,000 18,622,340 2.1356 0.937 0.932 0.937 0.915 0.950 19,918,549 0.9349 0.00%
2008-08-05 0 2.140 2.120 2.140 2.050 2.180 7,172,000 15,183,100 2.1170 0.937 0.928 0.937 0.897 0.954 16,382,550 0.9268 -2.28%
2008-08-04 0 2.190 2.170 2.190 2.150 2.200 3,098,000 6,742,160 2.1763 0.959 0.950 0.959 0.941 0.963 7,076,567 0.9527 -1.79%
2008-08-01 0 2.230 2.210 2.230 2.160 2.230 4,309,127 9,486,621 2.2015 0.976 0.968 0.976 0.946 0.976 9,843,068 0.9638 0.90%
2008-07-31 0 2.210 2.200 2.210 2.180 2.260 8,018,169 17,631,575 2.1990 0.968 0.963 0.968 0.954 0.989 18,315,400 0.9627 -2.21%
2008-07-30 0 2.260 2.250 2.260 2.140 2.290 12,354,000 27,532,580 2.2286 0.989 0.985 0.989 0.937 1.003 28,219,467 0.9757 6.10%
2008-07-29 0 2.130 2.120 2.130 2.070 2.160 6,244,000 13,200,000 2.1140 0.932 0.928 0.932 0.906 0.946 14,262,778 0.9255 -2.29%
2008-07-28 0 2.180 2.180 2.200 2.160 2.240 4,376,000 9,619,600 2.1983 0.954 0.954 0.963 0.946 0.981 9,995,822 0.9624 -0.46%
2008-07-25 0 2.190 2.180 2.190 2.110 2.200 21,306,000 46,768,088 2.1951 0.959 0.954 0.959 0.924 0.963 48,667,959 0.9610 -2.23%
2008-07-24 0 2.240 2.210 2.250 2.170 2.290 26,438,000 59,500,980 2.2506 0.981 0.968 0.985 0.950 1.003 60,390,665 0.9853 3.23%
2008-07-23 0 2.170 2.170 2.180 2.150 2.240 6,806,000 14,910,020 2.1907 0.950 0.950 0.954 0.941 0.981 15,546,519 0.9591 -2.25%
2008-07-22 0 2.220 2.180 2.220 2.160 2.230 6,026,000 13,285,700 2.2047 0.972 0.954 0.972 0.946 0.976 13,764,814 0.9652 1.83%
2008-07-21 0 2.180 2.170 2.180 2.100 2.240 12,604,000 27,708,980 2.1984 0.954 0.950 0.954 0.919 0.981 28,790,527 0.9624 1.87%
2008-07-18 0 2.140 2.140 2.150 2.040 2.150 5,514,000 11,600,580 2.1038 0.937 0.937 0.941 0.893 0.941 12,595,284 0.9210 2.88%
2008-07-17 0 2.080 2.080 2.090 2.030 2.130 9,754,000 20,349,392 2.0863 0.911 0.911 0.915 0.889 0.932 22,280,450 0.9133 2.46%
2008-07-16 0 2.030 2.030 2.050 1.920 2.070 15,581,000 31,365,810 2.0131 0.889 0.889 0.897 0.841 0.906 35,590,701 0.8813 0.50%
2008-07-15 0 2.020 2.010 2.020 2.000 2.100 21,868,000 44,238,268 2.0230 0.884 0.880 0.884 0.876 0.919 49,951,701 0.8856 -4.27%
2008-07-14 0 2.110 2.110 2.120 2.110 2.200 11,857,000 25,534,790 2.1536 0.924 0.924 0.928 0.924 0.963 27,084,201 0.9428 -3.21%
2008-07-11 0 2.180 2.180 2.190 2.150 2.260 13,808,374 30,447,539 2.2050 0.954 0.954 0.959 0.941 0.989 31,541,603 0.9653 -0.46%
2008-07-10 0 2.190 2.180 2.190 2.060 2.240 12,801,778 27,811,518 2.1725 0.959 0.954 0.959 0.902 0.981 29,242,298 0.9511 4.29%
2008-07-09 0 2.100 2.100 2.110 2.080 2.150 7,829,372 16,528,876 2.1111 0.919 0.919 0.924 0.911 0.941 17,884,143 0.9242 1.45%
2008-07-08 0 2.070 2.060 2.070 2.030 2.110 10,725,544 22,270,244 2.0764 0.906 0.902 0.906 0.889 0.924 24,499,687 0.9090 -1.90%
2008-07-07 0 2.110 2.090 2.110 2.020 2.130 9,498,000 19,840,140 2.0889 0.924 0.915 0.924 0.884 0.932 21,695,686 0.9145 4.46%
2008-07-04 0 2.020 2.010 2.020 2.000 2.040 8,644,000 17,447,740 2.0185 0.884 0.880 0.884 0.876 0.893 19,744,947 0.8837 0.50%
2008-07-03 0 2.010 2.010 2.020 2.000 2.090 19,962,000 40,694,000 2.0386 0.880 0.880 0.884 0.876 0.915 45,597,944 0.8925 -0.99%
2008-07-02 0 2.030 2.050 2.060 2.020 2.080 15,730,000 32,349,480 2.0565 0.889 0.897 0.902 0.884 0.911 35,931,052 0.9003 -1.46%
2008-06-30 0 2.060 2.050 2.060 2.010 2.110 11,876,000 24,340,580 2.0496 0.902 0.897 0.902 0.880 0.924 27,127,602 0.8973 -2.37%
2008-06-27 0 2.110 2.110 2.120 2.050 2.150 8,626,000 18,277,800 2.1189 0.924 0.924 0.928 0.897 0.941 19,703,831 0.9276 -2.31%
2008-06-26 0 2.160 2.150 2.160 2.140 2.230 23,800,000 52,067,900 2.1877 0.946 0.941 0.946 0.937 0.976 54,364,847 0.9577 -2.70%
2008-06-25 0 2.220 2.220 2.230 2.180 2.340 14,644,000 32,622,780 2.2277 0.972 0.972 0.976 0.954 1.024 33,450,371 0.9753 -4.72%
2008-06-24 0 2.330 2.250 2.330 2.230 2.360 25,952,000 58,858,880 2.2680 1.020 0.985 1.020 0.976 1.033 59,280,526 0.9929 -0.85%
2008-06-23 0 2.350 2.350 2.370 2.220 2.400 30,002,406 70,653,323 2.3549 1.029 1.029 1.038 0.972 1.051 68,532,614 1.0309 -2.49%
2008-06-20 0 2.410 2.410 2.420 2.400 2.670 64,300,140 163,185,580 2.5379 1.055 1.055 1.059 1.051 1.169 146,876,776 1.1110 -4.37%
2008-06-19 0 2.520 2.520 2.540 2.490 2.650 19,180,615 49,032,162 2.5563 1.103 1.103 1.112 1.090 1.160 43,813,076 1.1191 -4.18%
2008-06-18 0 2.630 2.620 2.630 2.550 2.740 23,366,615 61,853,273 2.6471 1.151 1.147 1.151 1.116 1.200 53,374,893 1.1588 1.54%
2008-06-17 0 2.590 2.580 2.590 2.560 2.640 10,055,430 25,982,478 2.5839 1.134 1.129 1.134 1.121 1.156 22,968,988 1.1312 -1.52%
2008-06-16 0 2.630 2.630 2.640 2.550 2.650 14,291,000 37,173,400 2.6012 1.151 1.151 1.156 1.116 1.160 32,644,035 1.1388 4.78%
2008-06-13 0 2.510 2.510 2.520 2.470 2.640 27,991,000 70,831,720 2.5305 1.099 1.099 1.103 1.081 1.156 63,938,085 1.1078 -5.28%
2008-06-12 0 2.650 2.650 2.660 2.520 2.740 57,872,410 152,799,581 2.6403 1.160 1.160 1.165 1.103 1.200 132,194,316 1.1559 3.52%
2008-06-11 0 2.560 2.560 2.600 2.500 2.760 27,339,300 71,825,861 2.6272 1.121 1.121 1.138 1.094 1.208 62,449,448 1.1501 -3.40%
2008-06-10 0 2.650 2.640 2.650 2.570 2.770 21,903,800 58,057,910 2.6506 1.160 1.156 1.160 1.125 1.213 50,033,476 1.1604 -7.34%
2008-06-06 0 2.860 2.860 2.870 2.850 2.900 32,976,744 94,983,540 2.8803 1.252 1.252 1.256 1.248 1.270 75,326,708 1.2610 -0.69%
2008-06-05 0 2.880 2.880 2.890 2.810 2.950 34,545,000 99,275,020 2.8738 1.261 1.261 1.265 1.230 1.291 78,908,976 1.2581 -0.35%
2008-06-04 0 2.890 2.890 2.900 2.690 2.990 82,493,000 240,352,040 2.9136 1.265 1.265 1.270 1.178 1.309 188,433,585 1.2755 5.09%
2008-06-03 0 2.750 2.750 2.760 2.670 2.780 18,743,000 51,068,614 2.7247 1.204 1.204 1.208 1.169 1.217 42,813,459 1.1928 -1.79%
2008-06-02 0 2.800 2.790 2.800 2.600 2.830 32,228,296 88,224,378 2.7375 1.226 1.221 1.226 1.138 1.239 73,617,075 1.1984 9.38%
2008-05-30 0 2.560 2.560 2.580 2.550 2.800 46,413,510 123,310,541 2.6568 1.121 1.121 1.129 1.116 1.226 106,019,469 1.1631 0.79%
2008-05-29 0 2.540 2.530 2.540 2.510 2.620 14,988,000 38,591,480 2.5748 1.112 1.108 1.112 1.099 1.147 34,236,148 1.1272 3.66%
2008-05-28 0 2.520 2.520 2.550 2.520 2.600 22,219,000 56,741,202 2.5537 1.073 1.073 1.085 1.073 1.107 52,196,259 1.0871 0.00%
2008-05-27 0 2.520 2.520 2.530 2.450 2.570 8,388,000 21,172,420 2.5241 1.073 1.073 1.077 1.043 1.094 19,704,857 1.0745 0.80%
2008-05-26 0 2.500 2.490 2.500 2.460 2.590 7,814,000 19,505,020 2.4962 1.064 1.060 1.064 1.047 1.103 18,356,432 1.0626 -3.47%
2008-05-23 0 2.590 2.590 2.600 2.530 2.600 3,158,000 8,091,260 2.5621 1.103 1.103 1.107 1.077 1.107 7,418,686 1.0907 0.00%
2008-05-22 0 2.590 2.590 2.600 2.490 2.620 14,914,000 38,241,420 2.5641 1.103 1.103 1.107 1.060 1.115 35,035,556 1.0915 -0.38%
2008-05-21 0 2.600 2.600 2.610 2.380 2.640 37,586,000 95,151,280 2.5316 1.107 1.107 1.111 1.013 1.124 88,295,990 1.0776 -2.62%
2008-05-20 0 2.670 2.660 2.670 2.640 2.740 5,040,700 13,471,969 2.6726 1.137 1.132 1.137 1.124 1.166 11,841,473 1.1377 -2.20%
2008-05-19 0 2.730 2.700 2.730 2.630 2.740 8,592,116 23,196,821 2.6998 1.162 1.149 1.162 1.120 1.166 20,184,361 1.1492 1.11%
2008-05-16 0 2.700 2.690 2.710 2.610 2.710 9,638,000 25,667,730 2.6632 1.149 1.145 1.154 1.111 1.154 22,641,323 1.1337 2.66%
2008-05-15 0 2.630 2.620 2.630 2.600 2.710 14,610,934 38,853,622 2.6592 1.120 1.115 1.120 1.107 1.154 34,323,602 1.1320 0.77%
2008-05-14 0 2.610 2.610 2.630 2.550 2.720 20,220,686 53,477,048 2.6447 1.111 1.111 1.120 1.085 1.158 47,501,876 1.1258 -1.51%
2008-05-13 0 2.650 2.650 2.660 2.590 2.660 8,280,000 21,641,260 2.6137 1.128 1.128 1.132 1.103 1.132 19,451,147 1.1126 0.76%
2008-05-09 0 2.630 2.620 2.640 2.620 2.710 13,638,000 36,311,240 2.6625 1.120 1.115 1.124 1.115 1.154 32,038,012 1.1334 0.38%
2008-05-08 0 2.620 2.610 2.620 2.570 2.640 20,870,000 54,264,660 2.6001 1.115 1.111 1.115 1.094 1.124 49,027,226 1.1068 -1.50%
2008-05-07 0 2.660 2.650 2.670 2.620 2.850 24,921,000 66,991,790 2.6882 1.132 1.128 1.137 1.115 1.213 58,543,723 1.1443 -6.01%
2008-05-06 0 2.830 2.810 2.830 2.740 2.850 23,025,577 64,555,661 2.8037 1.205 1.196 1.205 1.166 1.213 54,091,048 1.1935 2.91%
2008-05-05 0 2.750 2.740 2.750 2.660 2.950 45,648,539 124,535,869 2.7281 1.171 1.166 1.171 1.132 1.256 107,236,284 1.1613 -5.82%
2008-05-02 0 2.920 2.920 2.940 2.780 2.930 40,651,430 116,822,390 2.8738 1.243 1.243 1.252 1.183 1.247 95,497,214 1.2233 4.66%
2008-04-30 0 2.790 2.760 2.790 2.540 2.840 70,291,733 190,853,676 2.7152 1.188 1.175 1.188 1.081 1.209 165,127,393 1.1558 5.28%
2008-04-29 0 2.650 2.630 2.640 2.410 2.700 66,821,260 174,334,141 2.6090 1.128 1.120 1.124 1.026 1.149 156,974,654 1.1106 7.29%
2008-04-28 0 2.470 2.470 2.480 2.400 2.490 22,544,000 55,071,980 2.4429 1.051 1.051 1.056 1.022 1.060 52,959,740 1.0399 3.35%
2008-04-25 0 2.390 2.380 2.400 2.350 2.580 18,426,000 44,645,620 2.4230 1.017 1.013 1.022 1.000 1.098 43,285,849 1.0314 -6.27%
2008-04-24 0 2.550 2.540 2.550 2.380 2.590 56,618,674 140,990,866 2.4902 1.085 1.081 1.085 1.013 1.103 133,007,021 1.0600 9.91%
2008-04-23 0 2.320 2.310 2.320 2.080 2.370 35,838,000 79,383,797 2.2151 0.988 0.983 0.988 0.885 1.009 84,189,637 0.9429 11.54%
2008-04-22 0 2.080 2.080 2.090 2.000 2.090 15,243,430 31,250,937 2.0501 0.885 0.885 0.890 0.851 0.890 35,809,444 0.8727 2.46%
2008-04-21 0 2.030 2.020 2.030 1.970 2.060 10,636,000 21,617,660 2.0325 0.864 0.860 0.864 0.839 0.877 24,985,797 0.8652 4.10%
2008-04-18 0 1.950 1.940 1.950 1.930 2.020 14,820,000 28,975,200 1.9551 0.830 0.826 0.830 0.822 0.860 34,814,734 0.8323 -2.99%
2008-04-17 0 2.010 2.010 2.020 2.000 2.100 19,716,174 40,034,368 2.0305 0.856 0.856 0.860 0.851 0.894 46,316,690 0.8644 -3.83%
2008-04-16 0 2.090 2.070 2.100 2.030 2.100 16,998,950 34,901,614 2.0532 0.890 0.881 0.894 0.864 0.894 39,933,463 0.8740 1.95%
2008-04-15 0 2.050 2.030 2.050 1.960 2.070 8,492,000 17,132,240 2.0175 0.873 0.864 0.873 0.834 0.881 19,949,171 0.8588 1.99%
2008-04-14 0 2.010 2.000 2.010 1.990 2.140 18,750,000 38,027,700 2.0281 0.856 0.851 0.856 0.847 0.911 44,046,981 0.8633 -7.37%
2008-04-11 0 2.170 2.170 2.180 2.150 2.200 16,643,201 36,230,835 2.1769 0.924 0.924 0.928 0.915 0.937 39,097,747 0.9267 0.46%
2008-04-10 0 2.160 2.150 2.160 2.110 2.190 18,344,000 39,512,940 2.1540 0.919 0.915 0.919 0.898 0.932 43,093,217 0.9169 1.89%
2008-04-09 0 2.120 2.120 2.150 2.110 2.280 44,613,000 97,523,860 2.1860 0.902 0.902 0.915 0.898 0.971 104,803,624 0.9305 -3.64%
2008-04-08 0 2.200 2.190 2.200 2.160 2.230 40,064,050 87,936,946 2.1949 0.937 0.932 0.937 0.919 0.949 94,117,357 0.9343 -1.35%
2008-04-07 0 2.230 2.230 2.240 2.100 2.280 41,544,232 91,641,805 2.2059 0.949 0.949 0.954 0.894 0.971 97,594,559 0.9390 -2.19%
2008-04-03 0 2.280 2.280 2.290 1.970 2.290 110,516,000 241,947,440 2.1893 0.971 0.971 0.975 0.839 0.975 259,621,127 0.9319 15.74%
2008-04-02 0 1.970 1.960 1.970 1.930 2.000 55,568,000 109,195,460 1.9651 0.839 0.834 0.839 0.822 0.851 130,538,807 0.8365 2.60%
2008-04-01 0 1.920 1.910 1.920 1.850 1.990 34,680,000 67,238,120 1.9388 0.817 0.813 0.817 0.788 0.847 81,469,296 0.8253 -1.03%
2008-03-31 0 1.940 1.930 1.940 1.900 1.960 18,829,000 36,201,680 1.9227 0.826 0.822 0.826 0.809 0.834 44,232,565 0.8184 -0.51%
2008-03-28 0 1.950 1.950 1.960 1.880 1.960 18,444,000 35,617,920 1.9311 0.830 0.830 0.834 0.800 0.834 43,328,134 0.8221 0.52%
2008-03-27 0 1.940 1.930 1.940 1.880 1.950 12,970,000 24,694,560 1.9040 0.826 0.822 0.826 0.800 0.830 30,468,765 0.8105 1.04%
2008-03-26 0 1.920 1.920 1.930 1.880 2.020 21,633,372 41,922,406 1.9379 0.817 0.817 0.822 0.800 0.860 50,820,518 0.8249 -4.00%
2008-03-25 0 2.000 2.000 2.010 1.870 2.030 24,854,000 48,414,540 1.9480 0.851 0.851 0.856 0.796 0.864 58,386,329 0.8292 8.70%
2008-03-20 0 1.840 1.830 1.870 1.820 1.910 15,404,000 28,565,680 1.8544 0.783 0.779 0.796 0.775 0.813 36,186,650 0.7894 -5.64%
2008-03-19 0 1.950 1.940 1.950 1.890 1.960 24,280,744 46,469,923 1.9139 0.830 0.826 0.830 0.805 0.834 57,039,651 0.8147 4.28%
2008-03-18 0 1.870 1.860 1.880 1.750 1.880 22,616,000 41,288,720 1.8256 0.796 0.792 0.800 0.745 0.800 53,128,881 0.7771 2.75%
2008-03-17 0 1.820 1.810 1.820 1.790 1.900 23,828,000 43,589,800 1.8294 0.775 0.770 0.775 0.762 0.809 55,976,078 0.7787 -6.67%
2008-03-14 0 1.950 1.940 1.950 1.920 2.020 39,518,488 77,496,720 1.9610 0.830 0.826 0.830 0.817 0.860 92,835,738 0.8348 0.52%
2008-03-13 0 1.940 1.930 1.940 1.930 2.040 36,761,605 72,958,901 1.9846 0.826 0.822 0.826 0.822 0.868 86,359,344 0.8448 -5.83%
2008-03-12 0 2.060 2.060 2.070 2.020 2.280 43,272,814 92,650,842 2.1411 0.877 0.877 0.881 0.860 0.971 101,655,296 0.9114 -5.94%
2008-03-11 0 2.190 2.180 2.190 2.130 2.220 18,250,000 39,494,320 2.1641 0.932 0.928 0.932 0.907 0.945 42,872,395 0.9212 -1.79%
2008-03-10 0 2.230 2.220 2.230 2.180 2.300 18,422,000 41,031,040 2.2273 0.949 0.945 0.949 0.928 0.979 43,276,452 0.9481 -3.88%
2008-03-07 0 2.320 2.310 2.320 2.310 2.440 14,864,000 35,032,140 2.3568 0.988 0.983 0.988 0.983 1.039 34,918,097 1.0033 -6.83%
2008-03-06 0 2.490 2.480 2.490 2.460 2.540 14,194,000 35,473,140 2.4992 1.060 1.056 1.060 1.047 1.081 33,344,152 1.0638 -1.58%
2008-03-05 0 2.530 2.520 2.530 2.450 2.530 22,202,000 55,218,200 2.4871 1.077 1.073 1.077 1.043 1.077 52,156,324 1.0587 0.80%
2008-03-04 0 2.510 2.510 2.520 2.500 2.600 7,950,000 20,200,980 2.5410 1.068 1.068 1.073 1.064 1.107 18,675,920 1.0817 -1.95%
2008-03-03 0 2.560 2.560 2.570 2.540 2.640 18,754,000 48,251,775 2.5729 1.090 1.090 1.094 1.081 1.124 44,056,377 1.0952 -4.12%
2008-02-29 0 2.670 2.670 2.680 2.580 2.690 17,056,000 45,158,040 2.6476 1.137 1.137 1.141 1.098 1.145 40,067,483 1.1270 1.91%
2008-02-28 0 2.620 2.610 2.620 2.600 2.690 27,539,375 72,488,376 2.6322 1.115 1.111 1.115 1.107 1.145 64,694,737 1.1205 -3.32%
2008-02-27 0 2.710 2.710 2.720 2.670 2.730 21,332,000 57,538,120 2.6973 1.154 1.154 1.158 1.137 1.162 50,112,544 1.1482 0.74%
2008-02-26 0 2.690 2.680 2.690 2.640 2.710 25,773,000 69,262,603 2.6874 1.145 1.141 1.145 1.124 1.154 60,545,218 1.1440 0.37%
2008-02-25 0 2.680 2.630 2.680 2.580 2.680 12,356,000 32,341,960 2.6175 1.141 1.120 1.141 1.098 1.141 29,026,373 1.1142 3.47%
2008-02-22 0 2.590 2.580 2.590 2.530 2.640 28,160,000 72,329,800 2.5685 1.103 1.098 1.103 1.077 1.124 66,152,692 1.0934 -1.89%
2008-02-21 0 2.640 2.620 2.650 2.610 2.670 9,390,000 24,790,460 2.6401 1.124 1.115 1.128 1.111 1.137 22,058,728 1.1238 0.38%
2008-02-20 0 2.630 2.630 2.640 2.590 2.650 15,940,000 41,595,960 2.6095 1.120 1.120 1.124 1.103 1.128 37,445,807 1.1108 -0.75%
2008-02-19 0 2.650 2.650 2.660 2.610 2.680 21,358,000 56,551,260 2.6478 1.128 1.128 1.132 1.111 1.141 50,173,622 1.1271 0.00%
2008-02-18 0 2.650 2.650 2.660 2.610 2.680 43,409,937 114,392,849 2.6352 1.128 1.128 1.132 1.111 1.141 101,977,422 1.1217 0.38%
2008-02-15 0 2.640 2.630 2.670 2.570 2.750 93,778,000 246,450,080 2.6280 1.124 1.120 1.137 1.094 1.171 220,300,681 1.1187 -6.38%
2008-02-14 0 2.820 2.820 2.830 2.800 2.960 72,285,949 206,344,829 2.8546 1.200 1.200 1.205 1.192 1.260 169,812,150 1.2151 -4.08%
2008-02-13 0 2.940 2.930 2.940 2.590 3.020 86,790,480 246,565,965 2.8409 1.252 1.247 1.252 1.103 1.286 203,885,792 1.2093 14.40%
2008-02-12 0 2.570 2.560 2.570 2.560 2.590 3,104,000 7,974,580 2.5691 1.094 1.090 1.094 1.090 1.103 7,291,831 1.0936 0.78%
2008-02-11 0 2.550 2.550 2.570 2.550 2.620 14,716,000 38,047,920 2.5855 1.085 1.085 1.094 1.085 1.115 34,570,420 1.1006 -1.16%
2008-02-06 0 2.580 2.570 2.580 2.550 2.620 14,284,000 36,908,340 2.5839 1.098 1.094 1.098 1.085 1.115 33,555,577 1.0999 -3.73%
2008-02-05 0 2.680 2.670 2.680 2.630 2.760 30,038,000 81,123,260 2.7007 1.141 1.137 1.141 1.120 1.175 70,564,438 1.1496 -3.60%
2008-02-04 0 2.780 2.750 2.770 2.700 2.910 74,702,000 208,672,892 2.7934 1.183 1.171 1.179 1.149 1.239 175,487,870 1.1891 5.30%
2008-02-01 0 2.640 2.630 2.640 2.540 2.700 21,481,000 56,786,454 2.6436 1.124 1.120 1.124 1.081 1.149 50,462,570 1.1253 1.15%
2008-01-31 0 2.610 2.600 2.610 2.540 2.730 30,831,488 81,043,370 2.6286 1.111 1.107 1.111 1.081 1.162 72,428,478 1.1189 -4.40%
2008-01-30 0 2.730 2.700 2.740 2.550 2.810 22,990,000 61,824,760 2.6892 1.162 1.149 1.166 1.085 1.196 54,007,471 1.1447 -2.15%
2008-01-29 0 2.790 2.780 2.790 2.760 2.890 19,887,488 55,567,295 2.7941 1.188 1.183 1.188 1.175 1.230 46,719,136 1.1894 -0.36%
2008-01-28 0 2.800 2.800 2.810 2.740 2.910 14,052,000 39,380,900 2.8025 1.192 1.192 1.196 1.166 1.239 33,010,569 1.1930 -3.11%
2008-01-25 0 2.890 2.900 2.910 2.800 2.920 20,730,000 59,514,900 2.8710 1.230 1.234 1.239 1.192 1.243 48,698,342 1.2221 5.09%
2008-01-24 0 2.750 2.750 2.770 2.560 2.910 30,910,700 84,816,867 2.7439 1.171 1.171 1.179 1.090 1.239 72,614,560 1.1680 1.48%
2008-01-23 0 2.710 2.710 2.720 2.630 2.820 38,714,488 105,445,972 2.7237 1.154 1.154 1.158 1.120 1.200 90,947,003 1.1594 6.69%
2008-01-22 0 2.540 2.530 2.540 2.450 2.640 26,918,000 68,254,330 2.5356 1.081 1.077 1.081 1.043 1.124 63,235,020 1.0794 -5.93%
2008-01-21 0 2.700 2.690 2.700 2.660 2.860 19,970,000 54,562,660 2.7322 1.149 1.145 1.149 1.132 1.217 46,912,971 1.1631 -6.57%
2008-01-18 0 2.890 2.890 2.940 2.680 2.990 54,490,430 156,898,294 2.8794 1.230 1.230 1.252 1.141 1.273 128,007,409 1.2257 4.71%
2008-01-17 0 2.760 2.740 2.750 2.640 2.890 62,844,000 175,033,860 2.7852 1.175 1.166 1.171 1.124 1.230 147,631,384 1.1856 2.22%
2008-01-16 0 2.700 2.690 2.710 2.660 2.930 30,744,000 84,560,360 2.7505 1.149 1.145 1.154 1.132 1.247 72,222,953 1.1708 -6.25%
2008-01-15 0 2.880 2.870 2.880 2.850 3.030 32,246,372 93,697,572 2.9057 1.226 1.222 1.226 1.213 1.290 75,752,284 1.2369 -3.36%
2008-01-14 0 2.980 2.970 2.980 2.910 3.170 31,083,000 92,669,770 2.9814 1.269 1.264 1.269 1.239 1.349 73,019,323 1.2691 -6.29%
2008-01-11 0 3.180 3.180 3.190 3.100 3.340 35,206,270 112,461,118 3.1943 1.354 1.354 1.358 1.320 1.422 82,705,595 1.3598 -4.79%
2008-01-10 0 3.340 3.320 3.330 3.220 3.690 41,428,000 140,120,800 3.3823 1.422 1.413 1.418 1.371 1.571 97,321,510 1.4398 -6.96%
2008-01-09 0 3.590 3.580 3.590 3.520 3.670 30,935,100 111,782,370 3.6134 1.528 1.524 1.528 1.498 1.562 72,671,880 1.5382 0.56%
2008-01-08 0 3.570 3.570 3.580 3.550 3.700 24,252,900 87,934,216 3.6257 1.520 1.520 1.524 1.511 1.575 56,974,241 1.5434 1.13%
2008-01-07 0 3.530 3.540 3.550 3.490 3.730 23,134,000 82,711,534 3.5753 1.503 1.507 1.511 1.486 1.588 54,345,752 1.5220 -6.61%
2008-01-04 0 3.780 3.760 3.780 3.700 3.900 10,529,000 39,776,470 3.7778 1.609 1.601 1.609 1.575 1.660 24,734,435 1.6081 -1.56%
2008-01-03 0 3.840 3.840 3.850 3.830 3.970 4,612,000 18,029,480 3.9093 1.635 1.635 1.639 1.630 1.690 10,834,383 1.6641 -1.03%
2008-01-02 0 3.880 3.880 3.900 3.880 4.030 3,092,000 12,139,400 3.9261 1.652 1.652 1.660 1.652 1.715 7,263,641 1.6713 -2.02%
2007-12-31 0 3.960 3.980 4.000 3.880 3.980 1,164,000 4,556,680 3.9147 1.686 1.694 1.703 1.652 1.694 2,734,437 1.6664 0.51%
2007-12-28 0 3.940 3.940 3.950 3.870 4.000 4,383,223 17,413,010 3.9726 1.677 1.677 1.681 1.647 1.703 10,296,946 1.6911 -0.76%
2007-12-27 0 3.970 3.970 3.980 3.970 4.220 5,364,000 21,765,460 4.0577 1.690 1.690 1.694 1.690 1.796 12,600,960 1.7273 -0.75%
2007-12-24 0 4.000 3.990 4.000 3.850 4.040 5,581,208 22,226,591 3.9824 1.703 1.698 1.703 1.639 1.720 13,111,219 1.6952 3.90%
2007-12-21 0 3.850 3.830 3.850 3.760 3.950 10,421,000 40,059,330 3.8441 1.639 1.630 1.639 1.601 1.681 24,480,725 1.6364 -0.77%
2007-12-20 0 3.880 3.850 3.930 3.850 4.000 4,054,800 15,885,004 3.9176 1.652 1.639 1.673 1.639 1.703 9,525,424 1.6676 -1.77%
2007-12-19 0 3.950 3.950 3.960 3.900 4.020 4,802,378 18,873,636 3.9301 1.681 1.681 1.686 1.660 1.711 11,281,613 1.6730 1.02%
2007-12-18 0 3.910 3.910 3.930 3.700 3.960 13,988,000 53,320,220 3.8119 1.664 1.664 1.673 1.575 1.686 32,860,222 1.6226 0.51%
2007-12-17 0 3.890 3.870 3.890 3.820 4.130 9,442,500 37,082,730 3.9272 1.656 1.647 1.656 1.626 1.758 22,182,060 1.6717 -5.35%
2007-12-14 0 4.110 4.100 4.110 3.970 4.300 29,538,604 119,928,601 4.0601 1.750 1.745 1.750 1.690 1.830 69,391,271 1.7283 -5.52%
2007-12-13 0 4.350 4.330 4.350 4.300 4.490 8,780,000 38,419,720 4.3758 1.852 1.843 1.852 1.830 1.911 20,625,733 1.8627 -1.36%
2007-12-12 0 4.410 4.430 4.440 4.250 4.500 12,084,371 52,971,279 4.3835 1.877 1.886 1.890 1.809 1.916 28,388,270 1.8660 0.92%
2007-12-11 0 4.370 4.350 4.370 4.230 4.370 6,582,000 28,185,020 4.2821 1.860 1.852 1.860 1.801 1.860 15,462,252 1.8228 2.58%
2007-12-10 0 4.260 4.260 4.270 4.220 4.380 5,795,000 24,796,320 4.2789 1.813 1.813 1.818 1.796 1.864 13,613,454 1.8215 -2.52%
2007-12-07 0 4.370 4.370 4.380 4.280 4.500 10,226,174 45,363,283 4.4360 1.860 1.860 1.864 1.822 1.916 24,023,045 1.8883 -1.13%
2007-12-06 0 4.420 4.440 4.450 4.400 4.640 7,021,000 31,255,460 4.4517 1.882 1.890 1.894 1.873 1.975 16,493,539 1.8950 -0.67%
2007-12-05 0 4.450 4.480 4.490 4.310 4.530 6,208,000 27,513,500 4.4319 1.894 1.907 1.911 1.835 1.928 14,583,662 1.8866 2.30%
2007-12-04 0 4.350 4.340 4.350 4.260 4.460 10,908,116 47,724,708 4.3752 1.852 1.847 1.852 1.813 1.899 25,625,044 1.8624 2.59%
2007-12-03 0 4.240 4.250 4.260 4.140 4.270 13,062,116 55,252,631 4.2300 1.805 1.809 1.813 1.762 1.818 30,685,161 1.8006 3.92%
2007-11-30 0 4.080 4.080 4.090 3.940 4.150 15,627,000 62,954,080 4.0285 1.737 1.737 1.741 1.677 1.767 36,710,516 1.7149 1.49%
2007-11-29 0 4.020 4.010 4.020 3.970 4.140 20,880,000 84,045,360 4.0252 1.711 1.707 1.711 1.690 1.762 49,050,718 1.7134 4.15%
2007-11-28 0 3.860 3.850 3.900 3.850 3.990 4,712,000 18,420,220 3.9092 1.643 1.639 1.660 1.639 1.698 11,069,300 1.6641 -2.28%
2007-11-27 0 3.950 3.950 3.960 3.810 3.980 7,518,744 29,257,274 3.8912 1.681 1.681 1.686 1.622 1.694 17,662,825 1.6564 -0.25%
2007-11-26 0 3.960 3.950 3.970 3.950 4.050 16,952,500 67,639,470 3.9899 1.686 1.681 1.690 1.681 1.724 39,824,344 1.6984 1.80%
2007-11-23 0 3.890 3.850 3.860 3.840 4.220 34,510,100 137,390,914 3.9812 1.656 1.639 1.643 1.635 1.796 81,070,171 1.6947 -5.58%
2007-11-22 0 4.120 4.130 4.140 4.070 4.250 13,322,000 55,574,465 4.1716 1.754 1.758 1.762 1.733 1.809 31,295,673 1.7758 -3.74%
2007-11-21 0 4.280 4.280 4.300 4.150 4.800 38,793,214 167,300,484 4.3126 1.822 1.822 1.830 1.767 2.043 91,131,944 1.8358 -0.23%
2007-11-20 0 4.290 4.290 4.300 4.160 4.400 46,236,000 196,174,775 4.2429 1.826 1.826 1.830 1.771 1.873 108,616,331 1.8061 -4.67%
2007-11-19 0 4.500 4.480 4.500 4.430 4.560 12,871,603 57,926,225 4.5003 1.916 1.907 1.916 1.886 1.941 30,237,613 1.9157 -1.75%
2007-11-16 0 4.580 4.540 4.570 4.440 4.710 22,122,800 100,332,500 4.5353 1.950 1.933 1.945 1.890 2.005 51,970,269 1.9306 -4.78%
2007-11-15 0 4.810 4.780 4.800 4.700 5.010 10,101,000 48,736,820 4.8250 2.048 2.035 2.043 2.001 2.133 23,728,989 2.0539 -3.02%
2007-11-14 0 4.960 4.970 5.000 4.920 5.090 20,198,000 101,013,960 5.0012 2.111 2.116 2.128 2.094 2.167 47,448,582 2.1289 1.02%
2007-11-13 0 4.910 4.910 4.940 4.520 4.950 16,720,437 81,148,766 4.8533 2.090 2.090 2.103 1.924 2.107 39,279,188 2.0659 -2.00%
2007-11-12 0 5.010 5.010 5.020 4.960 5.190 12,221,148 62,465,272 5.1112 2.133 2.133 2.137 2.111 2.209 28,709,582 2.1758 -3.84%
2007-11-09 0 5.210 5.210 5.240 5.130 5.280 16,612,000 86,331,920 5.1970 2.218 2.218 2.231 2.184 2.248 39,024,450 2.2123 -0.57%
2007-11-08 0 5.240 5.250 5.270 5.200 5.390 10,220,000 53,593,860 5.2440 2.231 2.235 2.243 2.214 2.294 24,008,541 2.2323 -4.38%
2007-11-07 0 5.480 5.470 5.480 5.230 5.560 15,219,430 82,402,836 5.4143 2.333 2.328 2.333 2.226 2.367 35,753,063 2.3048 5.38%
2007-11-06 0 5.200 5.200 5.230 4.990 5.300 24,177,200 125,620,358 5.1958 2.214 2.214 2.226 2.124 2.256 56,796,409 2.2118 0.00%
2007-11-05 0 5.200 5.200 5.220 5.140 5.480 14,498,000 76,638,680 5.2862 2.214 2.214 2.222 2.188 2.333 34,058,300 2.2502 -3.88%
2007-11-02 0 5.410 5.420 5.490 5.260 5.550 14,917,000 80,434,020 5.3921 2.303 2.307 2.337 2.239 2.363 35,042,603 2.2953 -3.39%
2007-11-01 0 5.600 5.600 5.620 5.350 5.700 33,884,744 189,343,126 5.5879 2.384 2.384 2.392 2.277 2.426 79,601,102 2.3786 5.46%
2007-10-31 0 5.310 5.300 5.320 5.200 5.410 15,755,136 83,443,290 5.2963 2.260 2.256 2.265 2.214 2.303 37,011,529 2.2545 0.00%
2007-10-30 0 5.310 5.320 5.350 4.950 5.370 23,054,919 117,959,593 5.1165 2.260 2.265 2.277 2.107 2.286 54,159,977 2.1780 6.41%
2007-10-29 0 4.990 4.990 5.000 4.900 5.130 18,514,900 92,828,632 5.0137 2.124 2.124 2.128 2.086 2.184 43,494,690 2.1343 -0.60%
2007-10-26 0 5.020 4.980 5.000 4.980 5.260 18,754,000 96,031,260 5.1206 2.137 2.120 2.128 2.120 2.239 44,056,377 2.1797 -4.56%
2007-10-25 0 5.260 5.260 5.270 5.120 5.600 17,337,000 91,340,120 5.2685 2.239 2.239 2.243 2.179 2.384 40,727,600 2.2427 -4.36%
2007-10-24 0 5.500 5.480 5.500 5.460 5.640 8,124,232 44,829,308 5.5180 2.341 2.333 2.341 2.324 2.401 19,085,221 2.3489 0.18%
2007-10-23 0 5.490 5.470 5.490 5.430 5.800 20,770,675 116,438,363 5.6059 2.337 2.328 2.337 2.311 2.469 48,793,895 2.3863 -4.36%
2007-10-22 0 5.740 5.740 5.800 5.640 5.970 38,941,058 229,188,605 5.8855 2.443 2.443 2.469 2.401 2.541 91,479,255 2.5054 -6.36%
2007-10-18 0 6.130 6.130 6.140 5.950 6.400 75,172,555 466,012,465 6.1992 2.609 2.609 2.614 2.533 2.724 176,593,284 2.6389 4.61%
2007-10-17 0 5.860 5.840 5.870 5.240 5.900 40,616,000 226,122,140 5.5673 2.494 2.486 2.499 2.231 2.512 95,413,982 2.3699 8.52%
2007-10-16 0 5.400 5.360 5.370 5.250 5.700 70,776,957 388,904,916 5.4948 2.299 2.282 2.286 2.235 2.426 166,267,267 2.3390 2.86%
2007-10-15 0 5.250 5.270 5.280 5.050 5.420 52,983,708 275,755,308 5.2045 2.235 2.243 2.248 2.150 2.307 124,467,860 2.2155 6.06%
2007-10-12 0 4.950 4.910 4.950 4.650 4.970 30,276,000 146,136,200 4.8268 2.107 2.090 2.107 1.979 2.116 71,123,541 2.0547 2.70%
2007-10-11 0 4.820 4.810 4.820 4.780 4.900 14,718,359 71,137,414 4.8332 2.052 2.048 2.052 2.035 2.086 34,575,961 2.0574 -0.62%
2007-10-10 0 4.850 4.830 4.860 4.800 4.930 13,776,000 67,141,340 4.8738 2.065 2.056 2.069 2.043 2.099 32,362,198 2.0747 2.11%
2007-10-09 0 4.750 4.730 4.750 4.710 4.930 11,676,000 55,943,236 4.7913 2.022 2.013 2.022 2.005 2.099 27,428,936 2.0396 -2.06%
2007-10-08 0 4.850 4.840 4.850 4.750 5.000 39,206,859 191,648,111 4.8881 2.065 2.060 2.065 2.022 2.128 92,103,667 2.0808 4.30%
2007-10-05 0 4.650 4.650 4.670 4.550 4.670 18,474,000 84,903,200 4.5958 1.979 1.979 1.988 1.937 1.988 43,398,609 1.9564 3.79%
2007-10-04 0 4.480 4.460 4.480 4.400 4.780 34,095,372 155,106,891 4.5492 1.907 1.899 1.907 1.873 2.035 80,095,904 1.9365 -6.67%
2007-10-03 0 4.800 4.800 4.830 4.650 5.150 38,638,744 191,412,072 4.9539 2.043 2.043 2.056 1.979 2.192 90,769,067 2.1088 -4.76%
2007-10-02 0 5.040 5.050 5.060 5.000 5.180 41,467,232 211,608,955 5.1030 2.145 2.150 2.154 2.128 2.205 97,413,673 2.1723 1.20%
2007-09-28 0 4.980 4.970 4.980 4.680 5.190 53,817,000 266,659,010 4.9549 2.120 2.116 2.120 1.992 2.209 126,425,406 2.1092 6.18%
2007-09-27 0 4.690 4.660 4.690 4.600 4.750 12,706,399 59,203,160 4.6593 1.996 1.984 1.996 1.958 2.022 29,849,521 1.9834 0.86%
2007-09-25 0 4.650 4.650 4.660 4.630 4.840 12,396,000 58,467,350 4.7166 1.979 1.979 1.984 1.971 2.060 29,120,340 2.0078 -3.13%
2007-09-24 0 4.800 4.770 4.800 4.700 4.860 24,113,000 115,172,700 4.7764 2.043 2.031 2.043 2.001 2.069 56,645,592 2.0332 4.35%
2007-09-21 0 4.600 4.580 4.600 4.490 4.670 24,574,000 111,644,700 4.5432 1.958 1.950 1.958 1.911 1.988 57,728,560 1.9340 -0.22%
2007-09-20 0 4.610 4.610 4.680 4.520 4.720 13,052,744 60,465,660 4.6324 1.962 1.962 1.992 1.924 2.009 30,663,145 1.9719 1.32%
2007-09-19 0 4.550 4.550 4.560 4.500 4.770 25,503,372 117,262,364 4.5979 1.937 1.937 1.941 1.916 2.031 59,911,815 1.9572 -1.94%
2007-09-18 0 4.640 4.610 4.640 4.560 4.740 10,058,950 46,804,430 4.6530 1.975 1.962 1.975 1.941 2.018 23,630,207 1.9807 -1.07%
2007-09-17 0 4.690 4.690 4.700 4.680 4.870 15,282,000 72,317,880 4.7322 1.996 1.996 2.001 1.992 2.073 35,900,051 2.0144 -2.49%
2007-09-14 0 4.810 4.810 4.830 4.720 4.950 35,115,506 171,263,557 4.8771 2.048 2.048 2.056 2.009 2.107 82,492,374 2.0761 -0.82%
2007-09-13 0 4.850 4.850 4.860 4.520 4.970 54,185,802 255,036,989 4.7067 2.065 2.065 2.069 1.924 2.116 127,291,786 2.0036 6.83%
2007-09-12 0 4.540 4.540 4.550 4.380 4.590 22,051,696 99,065,832 4.4924 1.933 1.933 1.937 1.864 1.954 51,803,234 1.9123 3.89%
2007-09-11 0 4.370 4.360 4.370 4.350 4.610 26,961,000 120,037,140 4.4523 1.860 1.856 1.860 1.852 1.962 63,336,035 1.8952 0.00%
2007-09-10 0 4.370 4.370 4.380 4.330 4.480 23,853,000 105,155,330 4.4085 1.860 1.860 1.864 1.843 1.907 56,034,807 1.8766 -4.59%
2007-09-07 0 4.580 4.570 4.580 4.440 4.620 17,648,000 80,444,952 4.5583 1.950 1.945 1.950 1.890 1.967 41,458,193 1.9404 1.33%
2007-09-06 0 4.520 4.520 4.540 4.380 4.530 12,230,000 54,525,380 4.4583 1.924 1.924 1.933 1.864 1.928 28,730,377 1.8978 -0.22%
2007-09-05 0 4.530 4.520 4.530 4.440 4.660 16,930,000 76,700,920 4.5305 1.928 1.924 1.928 1.890 1.984 39,771,487 1.9285 -1.09%
2007-09-04 0 4.580 4.580 4.590 4.400 4.700 48,920,000 226,019,524 4.6202 1.950 1.950 1.954 1.873 2.001 114,921,509 1.9667 2.23%
2007-09-03 0 4.480 4.470 4.480 4.400 4.550 22,763,470 101,895,832 4.4763 1.907 1.903 1.907 1.873 1.937 53,475,313 1.9055 -0.22%
2007-08-31 0 4.490 4.490 4.500 4.390 4.540 60,970,400 272,791,948 4.4742 1.911 1.911 1.916 1.869 1.933 143,229,975 1.9046 2.98%
2007-08-30 0 4.360 4.350 4.360 4.280 4.580 68,851,500 304,352,850 4.4204 1.856 1.852 1.856 1.822 1.950 161,744,037 1.8817 0.46%
2007-08-29 0 4.340 4.330 4.340 4.240 4.620 89,477,049 394,108,569 4.4046 1.847 1.843 1.847 1.805 1.967 210,197,006 1.8749 -11.61%
2007-08-28 0 4.910 4.900 4.910 4.350 5.040 237,555,766 1,135,524,934 4.7800 2.090 2.086 2.090 1.852 2.145 558,059,427 2.0348 13.13%
2007-08-27 0 4.340 4.360 4.370 3.940 4.530 173,269,108 739,839,404 4.2699 1.847 1.856 1.860 1.677 1.928 407,038,990 1.8176 13.61%
2007-08-24 0 3.820 3.820 3.840 3.460 3.900 38,220,058 145,028,386 3.7946 1.626 1.626 1.635 1.473 1.660 89,785,502 1.6153 0.00%
2007-08-23 0 3.820 3.810 3.830 3.760 3.950 55,861,312 216,034,030 3.8673 1.626 1.622 1.630 1.601 1.681 131,227,847 1.6463 1.60%
2007-08-22 0 3.760 3.780 3.790 3.540 3.830 32,729,000 121,363,760 3.7081 1.601 1.609 1.613 1.507 1.630 76,886,060 1.5785 6.82%
2007-08-21 0 3.520 3.530 3.560 3.400 3.980 42,077,000 151,380,330 3.5977 1.498 1.503 1.515 1.447 1.694 98,846,123 1.5315 9.66%
2007-08-20 0 3.210 3.210 3.220 3.090 3.220 10,672,058 33,691,626 3.1570 1.366 1.366 1.371 1.315 1.371 25,070,503 1.3439 7.00%
2007-08-17 0 3.000 3.000 3.020 2.600 3.120 27,669,000 78,386,065 2.8330 1.277 1.277 1.286 1.107 1.328 64,999,249 1.2060 -2.28%
2007-08-16 0 3.070 3.040 3.070 3.000 3.120 12,669,000 38,499,150 3.0388 1.307 1.294 1.307 1.277 1.328 29,761,664 1.2936 -3.76%
2007-08-15 0 3.190 3.190 3.200 3.050 3.260 22,214,500 69,858,220 3.1447 1.358 1.358 1.362 1.298 1.388 52,185,688 1.3386 -3.92%
2007-08-14 0 3.320 3.310 3.330 3.250 3.340 10,981,100 35,953,685 3.2741 1.413 1.409 1.418 1.383 1.422 25,796,496 1.3937 0.00%
2007-08-13 0 3.320 3.310 3.320 3.240 3.370 7,384,296 24,362,531 3.2992 1.413 1.409 1.413 1.379 1.435 17,346,984 1.4044 0.00%
2007-08-10 0 3.320 3.300 3.320 3.250 3.350 3,678,000 12,117,940 3.2947 1.413 1.405 1.413 1.383 1.426 8,640,256 1.4025 -2.35%
2007-08-09 0 3.400 3.390 3.400 3.330 3.550 20,723,372 71,094,041 3.4306 1.447 1.443 1.447 1.418 1.511 48,682,772 1.4604 3.03%
2007-08-08 0 3.300 3.300 3.310 3.200 3.320 21,700,000 70,768,640 3.2612 1.405 1.405 1.409 1.362 1.413 50,977,039 1.3882 2.17%
2007-08-07 0 3.230 3.230 3.240 3.160 3.440 11,039,800 35,964,485 3.2577 1.375 1.375 1.379 1.345 1.464 25,934,392 1.3867 -1.82%
2007-08-06 0 3.290 3.280 3.290 3.220 3.310 21,342,000 69,962,020 3.2781 1.400 1.396 1.400 1.371 1.409 50,136,035 1.3954 -2.95%
2007-08-03 0 3.390 3.380 3.390 3.370 3.520 20,112,360 68,501,194 3.4059 1.443 1.439 1.443 1.435 1.498 47,247,399 1.4498 -2.59%
2007-08-02 0 3.480 3.470 3.480 3.400 3.670 25,637,200 89,655,830 3.4971 1.481 1.477 1.481 1.447 1.562 60,226,200 1.4887 -3.87%
2007-08-01 0 3.620 3.600 3.610 3.540 3.730 25,538,370 92,407,727 3.6184 1.541 1.532 1.537 1.507 1.588 59,994,032 1.5403 -3.21%
2007-07-31 0 3.740 3.720 3.730 3.650 3.790 26,756,756 99,050,777 3.7019 1.592 1.584 1.588 1.554 1.613 62,856,230 1.5758 0.81%
2007-07-30 0 3.710 3.700 3.710 3.640 3.760 34,204,000 126,719,140 3.7048 1.579 1.575 1.579 1.549 1.601 80,351,090 1.5771 -2.11%
2007-07-27 0 3.790 3.810 3.820 3.700 3.810 25,145,000 94,637,580 3.7637 1.613 1.622 1.626 1.575 1.622 59,069,938 1.6021 -3.07%
2007-07-26 0 3.910 3.900 3.920 3.860 4.100 44,132,000 175,707,280 3.9814 1.664 1.660 1.669 1.643 1.745 103,673,672 1.6948 -2.74%
2007-07-25 0 4.020 4.000 4.020 3.850 4.140 35,509,000 142,633,220 4.0168 1.711 1.703 1.711 1.639 1.762 83,416,759 1.7099 2.29%
2007-07-24 0 3.930 3.930 3.950 3.840 3.970 26,678,803 104,406,887 3.9135 1.673 1.673 1.681 1.635 1.690 62,673,105 1.6659 3.42%
2007-07-23 0 3.800 3.800 3.810 3.760 3.820 26,172,000 99,322,720 3.7950 1.618 1.618 1.622 1.601 1.626 61,482,538 1.6155 -0.26%
2007-07-20 0 3.810 3.810 3.840 3.800 3.910 23,080,000 88,451,156 3.8324 1.622 1.622 1.635 1.618 1.664 54,218,897 1.6314 -0.78%
2007-07-19 0 3.840 3.830 3.850 3.820 3.880 6,498,000 24,976,020 3.8436 1.635 1.630 1.639 1.626 1.652 15,264,922 1.6362 0.79%
2007-07-18 0 3.810 3.800 3.810 3.800 3.880 10,329,000 39,540,810 3.8281 1.622 1.618 1.622 1.618 1.652 24,264,601 1.6296 0.00%
2007-07-17 0 3.810 3.800 3.810 3.760 3.900 29,238,012 111,312,845 3.8071 1.622 1.618 1.622 1.601 1.660 68,685,128 1.6206 -2.31%
2007-07-16 0 3.900 3.890 3.900 3.880 4.000 8,718,000 34,143,760 3.9165 1.660 1.656 1.660 1.652 1.703 20,480,084 1.6672 -1.76%
2007-07-13 0 3.970 3.960 3.970 3.960 4.030 29,517,372 117,624,595 3.9849 1.690 1.686 1.690 1.686 1.715 69,341,393 1.6963 0.00%
2007-07-12 0 3.970 3.970 3.980 3.940 4.010 20,229,442 80,451,312 3.9769 1.690 1.690 1.694 1.677 1.707 47,522,445 1.6929 0.00%
2007-07-11 0 3.970 3.960 3.970 3.930 4.000 17,600,967 69,849,108 3.9685 1.690 1.686 1.690 1.673 1.703 41,347,704 1.6893 -1.24%
2007-07-10 0 4.020 4.020 4.030 3.960 4.080 24,367,372 97,634,558 4.0068 1.711 1.711 1.715 1.686 1.737 57,243,156 1.7056 -1.47%
2007-07-09 0 4.080 4.070 4.080 4.030 4.120 18,285,372 74,515,681 4.0752 1.737 1.733 1.737 1.715 1.754 42,955,490 1.7347 0.00%
2007-07-06 0 4.080 4.080 4.090 4.010 4.180 25,389,372 103,358,712 4.0709 1.737 1.737 1.741 1.707 1.779 59,644,010 1.7329 -0.97%
2007-07-05 0 4.120 4.100 4.110 4.020 4.180 15,572,000 63,263,000 4.0626 1.754 1.745 1.750 1.711 1.779 36,581,311 1.7294 -1.20%
2007-07-04 0 4.170 4.120 4.170 4.100 4.260 11,968,000 50,090,880 4.1854 1.775 1.754 1.775 1.745 1.813 28,114,894 1.7816 0.72%
2007-07-03 0 4.140 4.140 4.150 4.090 4.210 21,326,946 88,216,659 4.1364 1.762 1.762 1.767 1.741 1.792 50,100,671 1.7608 2.22%
2007-06-29 0 4.050 4.030 4.050 3.980 4.110 6,028,000 24,310,720 4.0330 1.724 1.715 1.724 1.694 1.750 14,160,811 1.7168 -0.98%
2007-06-28 0 4.090 4.100 4.110 4.020 4.180 13,397,372 54,665,945 4.0803 1.741 1.745 1.750 1.711 1.779 31,472,735 1.7369 -0.73%
2007-06-27 0 4.120 4.100 4.120 4.050 4.200 9,168,000 37,694,520 4.1115 1.754 1.745 1.754 1.724 1.788 21,537,212 1.7502 -2.14%
2007-06-26 0 4.210 4.190 4.210 4.140 4.250 14,442,000 60,497,940 4.1890 1.792 1.784 1.792 1.762 1.809 33,926,746 1.7832 -0.94%
2007-06-25 0 4.250 4.220 4.230 4.180 4.430 29,433,356 126,774,400 4.3072 1.809 1.796 1.801 1.779 1.886 69,144,025 1.8335 -0.47%
2007-06-22 0 4.270 4.270 4.280 4.240 4.480 39,547,372 172,227,367 4.3550 1.818 1.818 1.822 1.805 1.907 92,903,591 1.8538 -1.16%
2007-06-21 0 4.320 4.340 4.350 4.140 4.350 37,914,002 161,620,716 4.2628 1.839 1.847 1.852 1.762 1.852 89,066,524 1.8146 4.60%
2007-06-20 0 4.130 4.120 4.130 4.010 4.260 55,090,744 227,752,872 4.1341 1.758 1.754 1.758 1.707 1.813 129,417,650 1.7598 5.36%
2007-06-18 0 3.920 3.910 3.920 3.820 3.950 33,521,386 130,526,491 3.8938 1.669 1.664 1.669 1.626 1.681 78,747,512 1.6575 3.43%
2007-06-15 0 3.790 3.780 3.800 3.760 3.900 17,206,000 65,457,320 3.8043 1.613 1.609 1.618 1.601 1.660 40,419,859 1.6194 -1.56%
2007-06-14 0 3.850 3.850 3.860 3.820 3.910 9,609,000 36,993,240 3.8499 1.639 1.639 1.643 1.626 1.664 22,573,197 1.6388 -1.03%
2007-06-13 0 3.890 3.880 3.890 3.850 3.950 9,272,208 36,031,173 3.8859 1.656 1.652 1.656 1.639 1.681 21,782,014 1.6542 0.00%
2007-06-12 0 3.890 3.890 3.900 3.810 3.930 7,330,000 28,287,960 3.8592 1.656 1.656 1.660 1.622 1.673 17,219,433 1.6428 -1.02%
2007-06-11 0 3.930 3.880 3.920 3.860 3.990 8,812,000 34,514,540 3.9168 1.673 1.652 1.669 1.643 1.698 20,700,906 1.6673 -0.51%
2007-06-08 0 3.950 3.930 3.950 3.870 4.020 11,376,000 44,991,380 3.9549 1.681 1.673 1.681 1.647 1.711 26,724,184 1.6835 -1.50%
2007-06-07 0 4.010 3.960 4.010 3.870 4.010 7,575,000 29,689,320 3.9194 1.707 1.686 1.707 1.647 1.707 17,794,980 1.6684 2.04%
2007-06-06 0 3.930 3.930 3.950 3.910 4.010 7,190,372 28,409,337 3.9510 1.673 1.673 1.681 1.664 1.707 16,891,423 1.6819 -1.50%
2007-06-05 0 3.990 3.980 3.990 3.850 4.010 15,347,000 60,319,860 3.9304 1.698 1.694 1.698 1.639 1.707 36,052,747 1.6731 -0.25%
2007-06-04 0 4.000 3.980 4.000 3.950 4.120 15,918,175 63,835,035 4.0102 1.703 1.694 1.703 1.681 1.754 37,394,536 1.7071 -1.23%
2007-06-01 0 4.050 4.050 4.060 4.040 4.160 20,847,072 85,266,211 4.0901 1.724 1.724 1.728 1.720 1.771 48,973,364 1.7411 -1.46%
2007-05-31 0 4.110 4.100 4.120 4.040 4.200 21,802,300 90,070,884 4.1313 1.750 1.745 1.754 1.720 1.788 51,217,359 1.7586 1.73%
2007-05-30 0 4.040 4.040 4.050 3.880 4.190 24,293,531 97,934,548 4.0313 1.720 1.720 1.724 1.652 1.784 57,069,690 1.7161 -4.04%
2007-05-29 0 4.210 4.200 4.250 4.120 4.300 18,628,000 78,990,200 4.2404 1.792 1.788 1.809 1.754 1.830 43,760,382 1.8051 0.72%
2007-05-28 0 4.180 4.150 4.180 4.100 4.250 21,363,558 89,327,262 4.1813 1.779 1.767 1.779 1.745 1.809 50,186,679 1.7799 3.21%
2007-05-25 0 4.050 4.040 4.050 3.980 4.110 19,643,358 79,245,315 4.0342 1.724 1.720 1.724 1.694 1.750 46,145,633 1.7173 -2.64%
2007-05-23 0 4.160 4.160 4.170 4.150 4.370 13,241,000 55,761,680 4.2113 1.771 1.771 1.775 1.767 1.860 31,105,391 1.7927 -3.70%
2007-05-22 0 4.320 4.320 4.340 4.290 4.450 17,244,000 75,261,380 4.3645 1.839 1.839 1.847 1.826 1.894 40,509,127 1.8579 0.47%
2007-05-21 0 4.300 4.260 4.330 4.150 4.520 18,361,000 78,751,980 4.2891 1.830 1.813 1.843 1.767 1.924 43,133,153 1.8258 3.37%
2007-05-18 0 4.160 4.150 4.170 3.990 4.250 24,645,400 100,381,512 4.0730 1.771 1.767 1.775 1.698 1.809 57,896,291 1.7338 -0.24%
2007-05-17 0 4.170 4.180 4.200 4.160 4.340 29,525,430 124,604,009 4.2202 1.775 1.779 1.788 1.771 1.847 69,360,323 1.7965 -0.95%
2007-05-16 0 4.210 4.180 4.200 4.130 4.370 27,836,000 118,340,490 4.2513 1.792 1.779 1.788 1.758 1.860 65,391,560 1.8097 0.72%
2007-05-15 0 4.180 4.170 4.180 4.140 4.580 69,772,000 302,374,940 4.3338 1.779 1.775 1.779 1.762 1.950 163,906,450 1.8448 -6.49%
2007-05-14 0 4.470 4.460 4.470 4.250 4.720 116,194,808 525,664,637 4.5240 1.903 1.899 1.903 1.809 2.009 272,961,625 1.9258 14.62%
2007-05-11 0 3.900 3.900 3.940 3.720 4.010 40,624,752 159,185,730 3.9184 1.660 1.660 1.677 1.584 1.707 95,434,542 1.6680 3.45%
2007-05-10 0 3.770 3.750 3.780 3.560 3.780 33,598,372 123,576,382 3.6780 1.605 1.596 1.609 1.515 1.609 78,928,365 1.5657 8.12%
2007-05-09 0 3.550 3.540 3.570 3.490 3.590 13,369,000 47,434,690 3.5481 1.484 1.480 1.493 1.459 1.501 31,973,428 1.4836 1.14%
2007-05-08 0 3.510 3.510 3.520 3.490 3.650 10,188,000 36,178,734 3.5511 1.468 1.468 1.472 1.459 1.526 24,365,718 1.4848 -1.68%
2007-05-07 0 3.570 3.570 3.580 3.540 3.610 23,108,000 82,735,150 3.5804 1.493 1.493 1.497 1.480 1.509 55,265,314 1.4971 2.00%
2007-05-04 0 3.500 3.480 3.500 3.450 3.520 37,716,686 131,394,455 3.4837 1.463 1.455 1.463 1.443 1.472 90,203,587 1.4566 1.45%
2007-05-03 0 3.450 3.440 3.450 3.420 3.520 18,177,430 63,196,174 3.4766 1.443 1.438 1.443 1.430 1.472 43,473,315 1.4537 1.17%
2007-05-02 0 3.410 3.410 3.420 3.380 3.460 22,360,298 76,500,653 3.4213 1.426 1.426 1.430 1.413 1.447 53,477,103 1.4305 0.29%
2007-04-30 0 3.400 3.400 3.410 3.220 3.500 28,788,000 96,845,580 3.3641 1.422 1.422 1.426 1.346 1.463 68,849,656 1.4066 1.49%
2007-04-27 0 3.350 3.330 3.350 3.320 3.420 23,250,744 78,466,294 3.3748 1.401 1.392 1.401 1.388 1.430 55,606,702 1.4111 -2.62%
2007-04-26 0 3.440 3.430 3.460 3.390 3.480 35,569,417 121,569,079 3.4178 1.438 1.434 1.447 1.417 1.455 85,068,158 1.4291 -0.58%
2007-04-25 0 3.460 3.460 3.480 3.410 3.520 16,415,317 56,993,118 3.4719 1.447 1.447 1.455 1.426 1.472 39,259,029 1.4517 -3.08%
2007-04-24 0 3.570 3.560 3.570 3.510 3.710 47,743,059 172,867,662 3.6208 1.493 1.489 1.493 1.468 1.551 114,182,757 1.5140 1.71%
2007-04-23 0 3.510 3.510 3.520 3.460 3.620 34,686,744 123,684,073 3.5657 1.468 1.468 1.472 1.447 1.514 82,957,149 1.4909 2.93%
2007-04-20 0 3.410 3.410 3.440 3.290 3.520 27,299,000 93,199,460 3.4140 1.426 1.426 1.438 1.376 1.472 65,288,550 1.4275 3.96%
2007-04-19 0 3.280 3.270 3.310 3.150 3.310 41,857,048 135,614,183 3.2399 1.371 1.367 1.384 1.317 1.384 100,105,716 1.3547 -0.91%
2007-04-18 0 3.310 3.310 3.320 3.060 3.330 43,445,000 139,691,910 3.2154 1.384 1.384 1.388 1.279 1.392 103,903,478 1.3444 10.33%
2007-04-17 0 3.000 2.990 3.000 2.970 3.050 44,775,058 133,979,185 2.9923 1.254 1.250 1.254 1.242 1.275 107,084,457 1.2512 0.67%
2007-04-16 0 2.980 2.960 2.980 2.960 3.000 5,631,372 16,772,269 2.9784 1.246 1.238 1.246 1.238 1.254 13,468,043 1.2453 1.02%
2007-04-13 0 2.950 2.940 2.950 2.900 3.040 21,700,000 63,760,620 2.9383 1.233 1.229 1.233 1.213 1.271 51,897,928 1.2286 -2.32%
2007-04-12 0 3.020 3.000 3.020 2.900 3.030 19,937,702 58,839,590 2.9512 1.263 1.254 1.263 1.213 1.267 47,683,199 1.2340 2.37%
2007-04-11 0 2.950 2.940 2.950 2.900 3.060 19,704,000 58,160,140 2.9517 1.233 1.229 1.233 1.213 1.279 47,124,275 1.2342 -3.28%
2007-04-10 0 3.050 3.040 3.050 2.940 3.070 32,230,116 96,657,148 2.9990 1.275 1.271 1.275 1.229 1.284 77,081,854 1.2540 4.10%
2007-04-04 0 2.930 2.920 2.930 2.900 3.010 30,150,058 89,064,131 2.9540 1.225 1.221 1.225 1.213 1.259 72,107,167 1.2352 1.03%
2007-04-03 0 2.900 2.880 2.900 2.870 2.950 7,393,372 21,293,769 2.8801 1.213 1.204 1.213 1.200 1.233 17,682,059 1.2043 -2.36%
2007-04-02 0 2.970 2.970 2.980 2.740 3.030 32,167,328 89,681,363 2.7880 1.242 1.242 1.246 1.146 1.267 76,931,689 1.1657 6.07%
2007-03-30 0 2.800 2.800 2.810 2.800 2.850 2,698,000 7,593,420 2.8145 1.171 1.171 1.175 1.171 1.192 6,452,563 1.1768 -1.75%
2007-03-29 0 2.850 2.850 2.860 2.850 2.910 3,492,000 10,008,520 2.8661 1.192 1.192 1.196 1.192 1.217 8,351,501 1.1984 -1.72%
2007-03-28 0 2.900 2.900 2.910 2.850 2.950 4,936,000 14,278,400 2.8927 1.213 1.213 1.217 1.192 1.233 11,804,985 1.2095 -1.69%
2007-03-27 0 2.950 2.940 2.950 2.920 3.000 5,398,000 15,940,180 2.9530 1.233 1.229 1.233 1.221 1.254 12,909,908 1.2347 0.34%
2007-03-26 0 2.940 2.940 2.950 2.920 2.970 4,475,946 13,146,475 2.9371 1.229 1.229 1.233 1.221 1.242 10,704,715 1.2281 0.00%
2007-03-23 0 2.940 2.910 2.940 2.860 2.950 1,178,372 3,426,093 2.9075 1.229 1.217 1.229 1.196 1.233 2,818,206 1.2157 2.80%
2007-03-22 0 2.860 2.840 2.900 2.840 2.990 2,598,000 7,621,980 2.9338 1.196 1.187 1.213 1.187 1.250 6,213,402 1.2267 -3.05%
2007-03-21 0 2.950 2.950 2.970 2.890 2.960 6,932,200 20,461,939 2.9517 1.233 1.233 1.242 1.208 1.238 16,579,116 1.2342 -0.34%
2007-03-20 0 2.960 2.950 2.960 2.910 2.980 9,651,000 28,353,710 2.9379 1.238 1.233 1.238 1.217 1.246 23,081,424 1.2284 1.72%
2007-03-19 0 2.910 2.910 2.920 2.820 2.960 7,087,000 20,548,340 2.8994 1.217 1.217 1.221 1.179 1.238 16,949,337 1.2123 3.19%
2007-03-16 0 2.820 2.800 2.820 2.790 2.900 6,530,000 18,564,240 2.8429 1.179 1.171 1.179 1.167 1.213 15,617,210 1.1887 -2.42%
2007-03-15 0 2.890 2.880 2.890 2.800 2.890 7,690,000 21,993,240 2.8600 1.208 1.204 1.208 1.171 1.208 18,391,478 1.1958 2.85%
2007-03-14 0 2.810 2.800 2.810 2.750 2.820 7,440,000 20,745,980 2.7884 1.175 1.171 1.175 1.150 1.179 17,793,575 1.1659 -1.40%
2007-03-13 0 2.850 2.850 2.860 2.780 2.880 18,916,642 53,235,108 2.8142 1.192 1.192 1.196 1.162 1.204 45,241,222 1.1767 1.79%
2007-03-12 0 2.800 2.790 2.800 2.660 2.850 14,359,480 39,497,391 2.7506 1.171 1.167 1.171 1.112 1.192 34,342,270 1.1501 6.06%
2007-03-09 0 2.640 2.660 2.690 2.600 2.730 26,625,372 70,880,142 2.6621 1.104 1.112 1.125 1.087 1.141 63,677,494 1.1131 2.33%
2007-03-08 0 2.580 2.580 2.590 2.520 2.620 5,541,000 14,217,170 2.5658 1.079 1.079 1.083 1.054 1.095 13,251,909 1.0728 0.39%
2007-03-07 0 2.570 2.570 2.580 2.540 2.590 11,042,489 28,299,927 2.5628 1.075 1.075 1.079 1.062 1.083 26,409,322 1.0716 0.78%
2007-03-06 0 2.550 2.530 2.550 2.490 2.600 9,417,588 24,016,451 2.5502 1.066 1.058 1.066 1.041 1.087 22,523,194 1.0663 1.59%
2007-03-05 0 2.510 2.510 2.550 2.500 2.700 9,012,000 23,271,980 2.5823 1.050 1.050 1.066 1.045 1.129 21,553,185 1.0797 -8.39%
2007-03-02 0 2.740 2.690 2.740 2.590 2.800 15,601,412 42,344,309 2.7141 1.146 1.125 1.146 1.083 1.171 37,312,486 1.1349 2.62%
2007-03-01 0 2.670 2.650 2.660 2.600 2.830 17,709,871 47,586,719 2.6870 1.116 1.108 1.112 1.087 1.183 42,355,097 1.1235 -2.55%
2007-02-28 0 2.740 2.730 2.740 2.650 2.860 19,234,000 52,731,940 2.7416 1.146 1.141 1.146 1.108 1.196 46,000,218 1.1463 -5.52%
2007-02-27 0 2.900 2.900 2.910 2.870 3.020 5,304,000 15,569,960 2.9355 1.213 1.213 1.217 1.200 1.263 12,685,097 1.2274 -4.61%
2007-02-26 0 3.040 3.040 3.050 3.020 3.100 2,882,000 8,845,360 3.0692 1.271 1.271 1.275 1.263 1.296 6,892,619 1.2833 -1.62%
2007-02-23 0 3.090 3.090 3.100 3.070 3.140 3,752,000 11,640,940 3.1026 1.292 1.292 1.296 1.284 1.313 8,973,319 1.2973 -0.96%
2007-02-22 0 3.120 3.100 3.120 3.080 3.140 3,576,000 11,099,460 3.1039 1.305 1.296 1.305 1.288 1.313 8,552,396 1.2978 2.97%
2007-02-21 0 3.030 3.040 3.050 3.020 3.150 5,131,686 15,896,351 3.0977 1.267 1.271 1.275 1.263 1.317 12,272,989 1.2952 0.00%
2007-02-16 0 3.030 3.030 3.040 2.940 3.040 3,808,000 11,432,740 3.0023 1.267 1.267 1.271 1.229 1.271 9,107,249 1.2553 1.34%
2007-02-15 0 2.990 2.980 2.990 2.960 3.000 2,096,174 6,258,182 2.9855 1.250 1.246 1.250 1.238 1.254 5,013,230 1.2483 1.01%
2007-02-14 0 2.960 2.950 2.960 2.910 2.970 4,402,058 12,883,731 2.9268 1.238 1.233 1.238 1.217 1.242 10,528,004 1.2238 1.72%
2007-02-13 0 2.910 2.910 2.940 2.900 2.980 6,564,973 19,227,978 2.9289 1.217 1.217 1.229 1.213 1.246 15,700,852 1.2246 -1.36%
2007-02-12 0 2.950 2.940 2.950 2.920 3.000 4,262,000 12,611,144 2.9590 1.233 1.229 1.233 1.221 1.254 10,193,040 1.2372 -0.67%
2007-02-09 0 2.970 2.950 2.970 2.940 3.000 3,914,595 11,641,280 2.9738 1.242 1.233 1.242 1.229 1.254 9,362,183 1.2434 -1.00%
2007-02-08 0 3.000 2.990 3.000 2.920 3.000 5,526,000 16,389,000 2.9658 1.254 1.250 1.254 1.221 1.254 13,216,034 1.2401 1.69%
2007-02-07 0 2.950 2.950 2.960 2.890 3.010 7,655,372 22,562,170 2.9472 1.233 1.233 1.238 1.208 1.259 18,308,661 1.2323 -1.34%
2007-02-06 0 2.990 2.970 3.000 2.950 3.040 12,266,458 36,472,956 2.9734 1.250 1.242 1.254 1.233 1.271 29,336,578 1.2433 0.34%
2007-02-05 0 2.980 2.970 2.980 2.900 3.030 25,488,000 74,755,260 2.9330 1.246 1.242 1.246 1.213 1.267 60,957,345 1.2264 2.76%
2007-02-02 0 2.900 2.890 2.900 2.860 2.910 20,901,860 60,457,983 2.8925 1.213 1.208 1.213 1.196 1.217 49,989,088 1.2094 2.11%
2007-02-01 0 2.840 2.830 2.840 2.800 2.930 14,856,058 42,501,770 2.8609 1.187 1.183 1.187 1.171 1.225 35,529,890 1.1962 -1.73%
2007-01-31 0 2.890 2.880 2.900 2.880 2.980 20,985,430 61,545,773 2.9328 1.208 1.204 1.213 1.204 1.246 50,188,955 1.2263 -0.69%
2007-01-30 0 2.910 2.930 2.940 2.880 2.990 13,032,000 38,275,780 2.9371 1.217 1.225 1.229 1.204 1.250 31,167,456 1.2281 -0.68%
2007-01-29 0 2.930 2.930 2.940 2.850 2.950 5,754,744 16,756,532 2.9118 1.225 1.225 1.229 1.192 1.233 13,763,101 1.2175 1.38%
2007-01-26 0 2.890 2.860 2.880 2.820 2.950 17,385,000 49,759,540 2.8622 1.208 1.196 1.204 1.179 1.233 41,578,132 1.1968 -2.69%
2007-01-25 0 2.970 2.970 2.990 2.960 3.060 24,652,000 73,891,240 2.9974 1.242 1.242 1.250 1.238 1.279 58,957,959 1.2533 -1.98%
2007-01-24 0 3.030 3.020 3.030 3.010 3.100 31,741,826 96,924,762 3.0535 1.267 1.263 1.267 1.259 1.296 75,914,055 1.2768 -0.33%
2007-01-23 0 3.040 3.030 3.040 2.990 3.110 28,086,545 85,002,904 3.0265 1.271 1.267 1.271 1.250 1.300 67,172,050 1.2655 -1.94%
2007-01-22 0 3.100 3.090 3.100 3.030 3.150 23,424,000 72,500,720 3.0951 1.296 1.292 1.296 1.267 1.317 56,021,062 1.2942 -0.64%
2007-01-19 0 3.120 3.120 3.130 3.060 3.200 13,742,000 42,978,040 3.1275 1.305 1.305 1.309 1.279 1.338 32,865,499 1.3077 0.00%
2007-01-18 0 3.120 3.110 3.120 3.110 3.220 14,226,744 44,762,668 3.1464 1.305 1.300 1.305 1.300 1.346 34,024,817 1.3156 -0.95%
2007-01-17 0 3.150 3.130 3.150 3.110 3.250 10,820,000 34,309,610 3.1709 1.317 1.309 1.317 1.300 1.359 25,877,216 1.3259 -0.63%
2007-01-16 0 3.170 3.160 3.170 3.150 3.380 8,496,000 27,879,560 3.2815 1.325 1.321 1.325 1.317 1.413 20,319,115 1.3721 -3.65%
2007-01-15 0 3.290 3.280 3.290 3.220 3.350 8,488,000 27,914,180 3.2887 1.376 1.371 1.376 1.346 1.401 20,299,982 1.3751 1.86%
2007-01-12 0 3.230 3.210 3.250 3.180 3.290 12,722,116 41,244,334 3.2419 1.351 1.342 1.359 1.330 1.376 30,426,334 1.3555 2.54%
2007-01-11 0 3.150 3.150 3.170 3.140 3.220 11,305,609 36,071,939 3.1906 1.317 1.317 1.325 1.313 1.346 27,038,603 1.3341 0.00%
2007-01-10 0 3.150 3.190 3.200 3.090 3.310 9,568,000 30,237,480 3.1603 1.317 1.334 1.338 1.292 1.384 22,882,920 1.3214 -4.83%
2007-01-09 0 3.310 3.250 3.260 3.210 3.370 11,089,430 36,805,879 3.3190 1.384 1.359 1.363 1.342 1.409 26,521,587 1.3878 1.22%
2007-01-08 0 3.270 3.270 3.320 3.230 3.340 12,207,991 39,956,150 3.2730 1.367 1.367 1.388 1.351 1.397 29,196,748 1.3685 -0.30%
2007-01-05 0 3.280 3.280 3.300 3.070 3.330 13,392,000 43,252,538 3.2297 1.371 1.371 1.380 1.284 1.392 32,028,435 1.3504 1.55%
2007-01-04 0 3.230 3.220 3.240 3.030 3.290 15,864,000 50,244,500 3.1672 1.351 1.346 1.355 1.267 1.376 37,940,494 1.3243 6.25%
2007-01-03 0 3.040 3.030 3.040 3.000 3.060 7,322,000 22,195,820 3.0314 1.271 1.267 1.271 1.254 1.279 17,511,365 1.2675 -0.98%
2007-01-02 0 3.070 3.050 3.070 3.050 3.100 2,049,372 6,292,019 3.0702 1.284 1.275 1.284 1.275 1.296 4,901,298 1.2837 0.33%
2006-12-29 0 3.060 3.030 3.060 3.000 3.090 1,536,000 4,668,300 3.0393 1.279 1.267 1.279 1.254 1.292 3,673,512 1.2708 -0.65%
2006-12-28 0 3.080 3.030 3.090 3.020 3.090 6,351,372 19,534,019 3.0756 1.288 1.267 1.292 1.263 1.292 15,190,002 1.2860 1.32%
2006-12-27 0 3.040 3.020 3.040 3.000 3.070 2,549,430 7,760,216 3.0439 1.271 1.263 1.271 1.254 1.284 6,097,241 1.2727 1.67%
2006-12-22 0 2.990 2.970 3.000 2.950 3.040 7,344,000 21,733,840 2.9594 1.250 1.242 1.254 1.233 1.271 17,563,981 1.2374 1.01%
2006-12-21 0 2.960 2.950 2.970 2.880 2.980 7,780,000 22,890,260 2.9422 1.238 1.233 1.242 1.204 1.246 18,606,722 1.2302 2.07%
2006-12-20 0 2.900 2.890 2.900 2.850 3.020 27,126,000 79,253,520 2.9217 1.213 1.208 1.213 1.192 1.263 64,874,801 1.2216 3.57%
2006-12-19 0 2.800 2.840 2.850 2.760 2.990 16,986,000 49,770,540 2.9301 1.171 1.187 1.192 1.154 1.250 40,623,880 1.2252 -4.44%
2006-12-18 0 2.930 2.930 2.940 2.890 3.010 21,607,186 63,675,171 2.9469 1.225 1.225 1.229 1.208 1.259 51,675,953 1.2322 1.38%
2006-12-15 0 2.890 2.880 2.890 2.870 3.100 26,686,686 79,076,347 2.9631 1.208 1.204 1.208 1.200 1.296 63,824,134 1.2390 -5.25%
2006-12-14 0 3.050 3.040 3.050 2.920 3.050 32,016,744 95,207,345 2.9737 1.275 1.271 1.275 1.221 1.275 76,571,551 1.2434 4.10%
2006-12-13 0 2.930 2.920 2.930 2.850 3.000 18,368,800 53,613,060 2.9187 1.225 1.221 1.225 1.192 1.254 43,930,998 1.2204 -2.33%
2006-12-12 0 3.000 2.990 3.000 2.990 3.050 5,594,686 16,878,999 3.0170 1.254 1.250 1.254 1.250 1.275 13,380,305 1.2615 -1.64%
2006-12-11 0 3.050 3.020 3.050 2.900 3.080 5,194,000 15,421,500 2.9691 1.275 1.263 1.275 1.213 1.288 12,422,020 1.2415 5.54%
2006-12-08 0 2.890 2.880 2.900 2.880 3.050 8,140,000 24,472,280 3.0064 1.208 1.204 1.213 1.204 1.275 19,467,702 1.2571 -4.93%
2006-12-07 0 3.040 3.030 3.040 3.010 3.130 3,939,000 12,135,700 3.0809 1.271 1.267 1.271 1.259 1.309 9,420,550 1.2882 -1.94%
2006-12-06 0 3.100 3.080 3.100 3.010 3.140 7,610,116 23,437,738 3.0798 1.296 1.288 1.296 1.259 1.313 18,200,426 1.2878 -0.32%
2006-12-05 0 3.110 3.100 3.110 3.040 3.110 9,710,686 30,132,553 3.1030 1.300 1.296 1.300 1.271 1.300 23,224,170 1.2975 0.00%
2006-12-04 0 3.110 3.110 3.120 3.000 3.140 12,593,256 39,176,488 3.1109 1.300 1.300 1.305 1.254 1.313 30,118,152 1.3008 1.30%
2006-12-01 0 3.070 3.070 3.080 2.980 3.130 12,900,000 39,698,796 3.0774 1.284 1.284 1.288 1.246 1.309 30,851,763 1.2868 2.33%
2006-11-30 0 3.000 2.990 3.000 2.850 3.110 27,942,440 83,141,338 2.9755 1.254 1.250 1.254 1.192 1.300 66,827,407 1.2441 4.90%
2006-11-29 0 2.860 2.850 2.860 2.700 2.910 15,530,700 43,562,542 2.8049 1.196 1.192 1.196 1.129 1.217 37,143,371 1.1728 5.93%
2006-11-28 0 2.700 2.700 2.710 2.520 2.730 12,164,500 32,567,215 2.6772 1.129 1.129 1.133 1.054 1.141 29,092,735 1.1194 1.89%
2006-11-27 0 2.650 2.650 2.660 2.560 2.720 18,957,000 50,001,840 2.6376 1.108 1.108 1.112 1.070 1.137 45,337,743 1.1029 -3.64%
2006-11-24 0 2.750 2.730 2.750 2.740 2.850 5,124,000 14,172,120 2.7658 1.150 1.141 1.150 1.146 1.192 12,254,607 1.1565 -4.18%
2006-11-23 0 2.870 2.870 2.880 2.760 2.900 9,534,000 27,256,380 2.8589 1.200 1.200 1.204 1.154 1.213 22,801,606 1.1954 1.77%
2006-11-22 0 2.820 2.790 2.820 2.690 2.820 4,406,744 12,195,746 2.7675 1.179 1.167 1.179 1.125 1.179 10,539,211 1.1572 4.06%
2006-11-21 0 2.710 2.710 2.720 2.680 2.750 16,400,000 44,464,830 2.7113 1.133 1.133 1.137 1.121 1.150 39,222,397 1.1337 0.74%
2006-11-20 0 2.690 2.690 2.710 2.630 2.720 11,975,560 32,072,171 2.6781 1.125 1.125 1.133 1.100 1.137 28,640,864 1.1198 -0.74%
2006-11-17 0 2.710 2.700 2.710 2.630 2.710 4,920,000 13,259,430 2.6950 1.133 1.129 1.133 1.100 1.133 11,766,719 1.1269 0.74%
2006-11-16 0 2.690 2.700 2.710 2.650 2.710 2,662,000 7,146,080 2.6845 1.125 1.129 1.133 1.108 1.133 6,366,465 1.1225 0.37%
2006-11-15 0 2.680 2.680 2.700 2.640 2.740 6,698,000 18,134,620 2.7075 1.121 1.121 1.129 1.104 1.146 16,019,001 1.1321 -1.47%
2006-11-14 0 2.720 2.690 2.720 2.640 2.730 4,900,000 13,182,774 2.6904 1.137 1.125 1.137 1.104 1.141 11,718,887 1.1249 -0.73%
2006-11-13 0 2.740 2.720 2.740 2.710 2.780 2,969,000 8,122,470 2.7358 1.146 1.137 1.146 1.133 1.162 7,100,689 1.1439 -1.44%
2006-11-10 0 2.780 2.770 2.780 2.750 2.840 2,565,400 7,148,960 2.7867 1.162 1.158 1.162 1.150 1.187 6,135,435 1.1652 -2.11%
2006-11-09 0 2.840 2.830 2.840 2.750 2.850 6,806,000 19,134,600 2.8114 1.187 1.183 1.187 1.150 1.192 16,277,295 1.1755 1.43%
2006-11-08 0 2.800 2.800 2.810 2.790 2.900 6,695,100 19,193,224 2.8668 1.171 1.171 1.175 1.167 1.213 16,012,065 1.1987 -1.06%
2006-11-07 0 2.830 2.820 2.840 2.750 2.850 13,142,000 37,109,416 2.8237 1.183 1.179 1.187 1.150 1.192 31,430,533 1.1807 1.80%
2006-11-06 0 2.780 2.770 2.780 2.620 2.810 16,716,000 46,205,780 2.7642 1.162 1.158 1.162 1.095 1.175 39,978,146 1.1558 2.21%
2006-11-03 0 2.720 2.710 2.720 2.590 2.730 22,142,000 59,714,780 2.6969 1.137 1.133 1.137 1.083 1.141 52,955,019 1.1277 2.64%
2006-11-02 0 2.650 2.650 2.670 2.540 2.710 14,096,000 36,999,908 2.6249 1.108 1.108 1.116 1.062 1.133 33,712,128 1.0975 -2.57%
2006-11-01 0 2.720 2.720 2.730 2.620 2.720 20,756,000 55,554,840 2.6766 1.137 1.137 1.141 1.095 1.137 49,640,248 1.1191 3.82%
2006-10-31 0 2.620 2.600 2.620 2.500 2.700 29,892,000 77,466,600 2.5915 1.095 1.087 1.095 1.045 1.129 71,489,993 1.0836 3.97%
2006-10-27 0 2.520 2.490 2.530 2.450 2.530 27,917,880 69,536,194 2.4907 1.054 1.041 1.058 1.024 1.058 66,768,669 1.0414 2.02%
2006-10-26 0 2.470 2.460 2.470 2.350 2.480 21,299,986 51,620,137 2.4235 1.033 1.029 1.033 0.983 1.037 50,941,250 1.0133 1.65%
2006-10-25 0 2.430 2.420 2.430 2.370 2.450 12,796,000 30,755,260 2.4035 1.016 1.012 1.016 0.991 1.024 30,603,036 1.0050 3.85%
2006-10-24 0 2.340 2.330 2.340 2.270 2.340 5,523,800 12,703,126 2.2997 0.978 0.974 0.978 0.949 0.978 13,210,773 0.9616 2.18%
2006-10-23 0 2.290 2.280 2.290 2.270 2.290 1,030,000 2,357,240 2.2886 0.958 0.953 0.958 0.949 0.958 2,463,358 0.9569 0.44%
2006-10-20 0 2.280 2.280 2.290 2.270 2.310 3,014,000 6,929,040 2.2990 0.953 0.953 0.958 0.949 0.966 7,208,311 0.9613 -1.30%
2006-10-19 0 2.310 2.290 2.310 2.260 2.310 4,478,000 10,257,632 2.2907 0.966 0.958 0.966 0.945 0.966 10,709,628 0.9578 0.87%
2006-10-18 0 2.290 2.270 2.290 2.250 2.310 3,182,000 7,273,400 2.2858 0.958 0.949 0.958 0.941 0.966 7,610,102 0.9558 -0.43%
2006-10-17 0 2.300 2.290 2.300 2.280 2.310 3,478,000 7,987,960 2.2967 0.962 0.958 0.962 0.953 0.966 8,318,018 0.9603 -0.43%
2006-10-16 0 2.310 2.290 2.310 2.290 2.330 2,152,000 4,957,260 2.3036 0.966 0.958 0.966 0.958 0.974 5,146,744 0.9632 -0.43%
2006-10-13 0 2.320 2.320 2.330 2.280 2.330 13,128,000 30,354,560 2.3122 0.970 0.970 0.974 0.953 0.974 31,397,050 0.9668 1.31%
2006-10-12 0 2.290 2.280 2.290 2.250 2.300 2,594,000 5,888,500 2.2700 0.958 0.953 0.958 0.941 0.962 6,203,835 0.9492 -0.87%
2006-10-11 0 2.310 2.300 2.310 2.300 2.320 5,872,386 13,555,132 2.3083 0.966 0.962 0.966 0.962 0.970 14,044,455 0.9652 0.43%
2006-10-10 0 2.300 2.300 2.310 2.270 2.310 7,886,000 18,110,280 2.2965 0.962 0.962 0.966 0.949 0.966 18,860,233 0.9602 0.88%
2006-10-09 0 2.280 2.290 2.300 2.230 2.300 5,918,000 13,452,320 2.2731 0.953 0.958 0.962 0.932 0.962 14,153,545 0.9505 0.00%
2006-10-06 0 2.280 2.270 2.280 2.190 2.310 18,898,000 42,680,960 2.2585 0.953 0.949 0.953 0.916 0.966 45,196,638 0.9443 -1.30%
2006-10-05 0 2.310 2.310 2.320 2.260 2.320 16,996,000 38,809,640 2.2835 0.966 0.966 0.970 0.945 0.970 40,647,796 0.9548 2.21%
2006-10-04 0 2.260 2.250 2.260 2.220 2.270 27,606,700 61,953,706 2.2442 0.945 0.941 0.945 0.928 0.949 66,024,448 0.9383 0.89%
2006-10-03 0 2.240 2.230 2.240 2.190 2.250 32,486,400 72,059,160 2.2181 0.937 0.932 0.937 0.916 0.941 77,694,785 0.9275 1.36%
2006-09-29 0 2.210 2.200 2.210 2.170 2.250 25,270,000 55,732,160 2.2055 0.924 0.920 0.924 0.907 0.941 60,435,974 0.9222 0.45%
2006-09-28 0 2.200 2.200 2.210 2.060 2.230 50,037,144 107,337,002 2.1451 0.920 0.920 0.924 0.861 0.932 119,669,312 0.8969 7.32%
2006-09-27 0 2.050 2.040 2.050 1.980 2.100 18,984,000 38,854,400 2.0467 0.857 0.853 0.857 0.828 0.878 45,402,316 0.8558 2.50%
2006-09-26 0 2.000 1.990 2.000 1.970 2.020 5,652,000 11,270,240 1.9940 0.836 0.832 0.836 0.824 0.845 13,517,377 0.8338 -0.99%
2006-09-25 0 2.020 2.020 2.030 2.010 2.050 18,568,000 37,875,732 2.0398 0.845 0.845 0.849 0.840 0.857 44,407,406 0.8529 -1.46%
2006-09-22 0 2.050 2.040 2.050 2.030 2.060 8,472,000 17,336,580 2.0463 0.857 0.853 0.857 0.849 0.861 20,261,716 0.8556 -0.97%
2006-09-21 0 2.070 2.060 2.070 2.010 2.080 25,532,000 51,902,088 2.0328 0.866 0.861 0.866 0.840 0.870 61,062,575 0.8500 2.99%
2006-09-20 0 2.010 2.010 2.020 1.980 2.010 8,098,000 16,172,500 1.9971 0.840 0.840 0.845 0.828 0.840 19,367,254 0.8350 0.50%
2006-09-19 0 2.000 2.000 2.010 1.990 2.020 31,054,000 62,048,720 1.9981 0.836 0.836 0.840 0.832 0.845 74,269,043 0.8355 -0.50%
2006-09-18 0 2.010 2.000 2.010 1.960 2.010 14,032,333 28,064,396 2.0000 0.840 0.836 0.840 0.820 0.840 33,559,862 0.8362 2.55%
2006-09-15 0 1.960 1.960 1.970 1.950 1.980 10,631,000 20,898,450 1.9658 0.820 0.820 0.824 0.815 0.828 25,425,201 0.8220 0.51%
2006-09-14 0 1.950 1.950 1.960 1.930 1.960 6,280,000 12,216,260 1.9453 0.815 0.815 0.820 0.807 0.820 15,019,308 0.8134 1.56%
2006-09-13 0 1.920 1.920 1.930 1.900 1.950 3,046,000 5,875,680 1.9290 0.803 0.803 0.807 0.794 0.815 7,284,843 0.8066 1.05%
2006-09-12 0 1.900 1.900 1.910 1.890 1.920 2,766,000 5,262,200 1.9025 0.794 0.794 0.799 0.790 0.803 6,615,192 0.7955 0.00%
2006-09-11 0 1.900 1.900 1.910 1.900 1.940 3,518,000 6,727,120 1.9122 0.794 0.794 0.799 0.794 0.811 8,413,682 0.7995 -1.55%
2006-09-08 0 1.930 1.920 1.930 1.920 1.940 3,648,000 7,025,140 1.9258 0.807 0.803 0.807 0.803 0.811 8,724,592 0.8052 0.00%
2006-09-07 0 1.930 1.930 1.940 1.920 1.950 2,488,000 4,820,660 1.9376 0.807 0.807 0.811 0.803 0.815 5,950,325 0.8102 -1.03%
2006-09-06 0 1.950 1.930 1.950 1.930 1.950 1,428,000 2,770,864 1.9404 0.815 0.807 0.815 0.807 0.815 3,415,218 0.8113 0.52%
2006-09-05 0 1.940 1.940 1.950 1.940 1.960 2,110,000 4,112,880 1.9492 0.811 0.811 0.815 0.811 0.820 5,046,296 0.8150 -0.51%
2006-09-04 0 1.950 1.950 1.960 1.920 1.960 3,666,000 7,105,640 1.9383 0.815 0.815 0.820 0.803 0.820 8,767,641 0.8104 2.63%
2006-09-01 0 1.900 1.910 1.920 1.900 1.940 6,610,000 12,702,200 1.9217 0.794 0.799 0.803 0.794 0.811 15,808,539 0.8035 -1.55%
2006-08-31 0 1.930 1.930 1.940 1.930 1.980 2,416,972 4,705,251 1.9468 0.807 0.807 0.811 0.807 0.828 5,780,453 0.8140 -1.53%
2006-08-30 0 1.960 1.960 1.970 1.960 1.980 2,758,000 5,423,340 1.9664 0.820 0.820 0.824 0.820 0.828 6,596,059 0.8222 -0.51%
2006-08-29 0 1.970 1.970 1.980 1.950 1.970 3,728,000 7,303,780 1.9592 0.824 0.824 0.828 0.815 0.824 8,915,920 0.8192 1.03%
2006-08-28 0 1.950 1.950 1.960 1.940 1.960 2,082,000 4,071,380 1.9555 0.815 0.815 0.820 0.811 0.820 4,979,331 0.8177 0.52%
2006-08-25 0 1.940 1.930 1.940 1.930 1.970 3,638,000 7,089,520 1.9487 0.811 0.807 0.811 0.807 0.824 8,700,676 0.8148 -0.51%
2006-08-24 0 1.950 1.940 1.950 1.940 1.990 6,942,000 13,584,780 1.9569 0.815 0.811 0.815 0.811 0.832 16,602,554 0.8182 -2.50%
2006-08-23 0 2.000 1.980 2.000 1.980 2.000 1,392,000 2,769,700 1.9897 0.836 0.828 0.836 0.828 0.836 3,329,121 0.8320 0.50%
2006-08-22 0 1.990 1.990 2.000 1.970 2.000 802,000 1,593,140 1.9865 0.832 0.832 0.836 0.824 0.836 1,918,071 0.8306 1.02%
2006-08-21 0 1.970 1.960 1.970 1.960 2.000 9,626,000 19,127,440 1.9871 0.824 0.820 0.824 0.820 0.836 23,021,634 0.8308 -1.99%
2006-08-18 0 2.010 2.010 2.020 1.980 2.020 7,745,000 15,520,660 2.0040 0.840 0.840 0.845 0.828 0.845 18,523,016 0.8379 0.50%
2006-08-17 0 2.000 2.000 2.010 1.990 2.020 7,220,000 14,450,200 2.0014 0.836 0.836 0.840 0.832 0.845 17,267,421 0.8368 -0.50%
2006-08-16 0 2.010 2.000 2.010 1.950 2.010 11,844,000 23,492,264 1.9835 0.840 0.836 0.840 0.815 0.840 28,326,224 0.8293 3.08%
2006-08-15 0 1.950 1.940 1.950 1.920 1.970 6,730,000 13,100,760 1.9466 0.815 0.811 0.815 0.803 0.824 16,095,532 0.8139 -1.02%
2006-08-14 0 1.970 1.960 1.970 1.950 1.970 1,264,000 2,477,420 1.9600 0.824 0.820 0.824 0.815 0.824 3,022,994 0.8195 0.51%
2006-08-11 0 1.960 1.950 1.960 1.950 1.970 2,958,000 5,797,720 1.9600 0.820 0.815 0.820 0.815 0.824 7,074,381 0.8195 0.51%
2006-08-10 0 1.950 1.950 1.960 1.950 1.990 9,786,000 19,174,840 1.9594 0.815 0.815 0.820 0.815 0.832 23,404,291 0.8193 -2.50%
2006-08-09 0 2.000 1.990 2.000 1.950 2.000 5,410,000 10,682,760 1.9746 0.836 0.832 0.836 0.815 0.836 12,938,608 0.8256 2.56%
2006-08-08 0 1.950 1.950 1.960 1.950 1.980 9,348,000 18,366,400 1.9647 0.815 0.815 0.820 0.815 0.828 22,356,766 0.8215 -1.52%
2006-08-07 0 1.980 1.970 1.980 1.970 2.010 2,704,000 5,350,460 1.9787 0.828 0.824 0.828 0.824 0.840 6,466,912 0.8274 -0.50%
2006-08-04 0 1.990 1.980 1.990 1.980 2.020 1,896,000 3,791,240 1.9996 0.832 0.828 0.832 0.828 0.845 4,534,492 0.8361 -1.00%
2006-08-03 0 2.010 2.010 2.020 1.990 2.020 2,124,000 4,243,120 1.9977 0.840 0.840 0.845 0.832 0.845 5,079,779 0.8353 1.52%
2006-08-02 0 1.980 1.980 1.990 1.970 1.990 594,000 1,177,180 1.9818 0.828 0.828 0.832 0.824 0.832 1,420,616 0.8286 -0.50%
2006-08-01 0 1.990 1.980 1.990 1.980 2.000 2,798,000 5,562,340 1.9880 0.832 0.828 0.832 0.828 0.836 6,691,724 0.8312 -1.00%
2006-07-31 0 2.010 2.000 2.010 1.990 2.020 3,378,000 6,768,720 2.0038 0.840 0.836 0.840 0.832 0.845 8,078,857 0.8378 -0.50%
2006-07-28 0 2.020 2.020 2.030 2.000 2.040 3,392,000 6,839,860 2.0165 0.845 0.845 0.849 0.836 0.853 8,112,340 0.8431 -0.49%
2006-07-27 0 2.030 2.020 2.030 2.010 2.040 1,356,000 2,746,790 2.0257 0.849 0.845 0.849 0.840 0.853 3,243,023 0.8470 -0.49%
2006-07-26 0 2.040 2.030 2.040 2.010 2.040 1,152,000 2,332,800 2.0250 0.853 0.849 0.853 0.840 0.853 2,755,134 0.8467 -0.49%
2006-07-25 0 2.050 2.030 2.050 2.020 2.050 1,252,000 2,553,880 2.0398 0.857 0.849 0.857 0.845 0.857 2,994,295 0.8529 0.99%
2006-07-24 0 2.030 2.010 2.030 2.000 2.030 856,000 1,721,560 2.0112 0.849 0.840 0.849 0.836 0.849 2,047,218 0.8409 0.25%
2006-07-21 0 2.025 2.025 2.050 2.000 2.050 1,234,000 2,501,300 2.0270 0.847 0.847 0.857 0.836 0.857 2,951,246 0.8475 -1.22%
2006-07-20 0 2.050 2.050 2.075 2.025 2.075 3,344,000 6,856,650 2.0504 0.857 0.857 0.868 0.847 0.868 7,997,542 0.8573 1.23%
2006-07-19 0 2.025 1.990 2.025 1.990 2.025 1,650,000 3,303,160 2.0019 0.847 0.832 0.847 0.832 0.847 3,946,156 0.8371 1.76%
2006-07-18 0 1.990 1.990 2.000 1.990 2.000 1,966,000 3,915,080 1.9914 0.832 0.832 0.836 0.832 0.836 4,701,904 0.8327 0.00%
2006-07-17 0 1.990 1.990 2.000 1.970 1.990 3,272,000 6,491,700 1.9840 0.832 0.832 0.836 0.824 0.832 7,825,347 0.8296 -0.50%
2006-07-14 0 2.000 1.990 2.000 1.980 2.025 4,712,000 9,421,170 1.9994 0.836 0.832 0.836 0.828 0.847 11,269,264 0.8360 -1.23%
2006-07-13 0 2.025 2.000 2.025 2.000 2.050 4,776,000 9,640,950 2.0186 0.847 0.836 0.847 0.836 0.857 11,422,327 0.8440 -2.41%
2006-07-12 0 2.075 2.050 2.075 2.050 2.075 1,862,000 3,818,450 2.0507 0.868 0.857 0.868 0.857 0.868 4,453,177 0.8575 0.00%
2006-07-11 0 2.075 2.050 2.075 2.025 2.075 4,306,000 8,828,400 2.0503 0.868 0.857 0.868 0.847 0.868 10,298,271 0.8573 1.22%
2006-07-10 0 2.050 2.025 2.050 2.025 2.100 6,154,000 12,693,750 2.0627 0.857 0.847 0.857 0.847 0.878 14,717,965 0.8625 -2.38%
2006-07-07 0 2.100 2.075 2.100 2.075 2.125 3,410,000 7,131,200 2.0913 0.878 0.868 0.878 0.868 0.889 8,155,389 0.8744 -1.18%
2006-07-06 0 2.125 2.075 2.125 2.075 2.125 1,050,000 2,193,950 2.0895 0.889 0.868 0.889 0.868 0.889 2,511,190 0.8737 1.19%
2006-07-05 0 2.100 2.075 2.100 2.075 2.125 7,962,000 16,699,850 2.0974 0.878 0.868 0.878 0.868 0.889 19,041,995 0.8770 -1.18%
2006-07-04 0 2.125 2.125 2.150 2.050 2.150 16,144,000 33,719,300 2.0887 0.889 0.889 0.899 0.857 0.899 38,610,145 0.8733 0.00%
2006-07-03 0 2.125 2.125 2.150 2.125 2.200 5,902,000 12,782,700 2.1658 0.889 0.889 0.899 0.889 0.920 14,115,280 0.9056 -3.41%
2006-06-30 0 2.200 2.175 2.200 2.150 2.225 14,932,000 32,539,800 2.1792 0.920 0.909 0.920 0.899 0.930 35,711,514 0.9112 3.53%
2006-06-29 0 2.125 2.125 2.150 2.125 2.175 5,462,741 11,673,851 2.1370 0.889 0.889 0.899 0.889 0.909 13,064,744 0.8935 1.19%
2006-06-28 0 2.100 2.100 2.125 2.075 2.125 2,338,000 4,916,700 2.1030 0.878 0.878 0.889 0.868 0.889 5,591,583 0.8793 -1.18%
2006-06-27 0 2.125 2.125 2.150 2.100 2.150 3,212,000 6,837,650 2.1288 0.889 0.889 0.899 0.878 0.899 7,681,850 0.8901 0.00%
2006-06-26 0 2.125 2.100 2.125 2.050 2.125 10,404,000 21,733,630 2.0890 0.889 0.878 0.889 0.857 0.889 24,882,306 0.8735 2.41%
2006-06-23 0 2.075 2.075 2.100 2.025 2.100 15,372,000 31,643,700 2.0585 0.868 0.868 0.878 0.847 0.878 36,763,822 0.8607 1.22%
2006-06-22 0 2.050 2.050 2.075 2.025 2.075 3,708,000 7,586,300 2.0459 0.857 0.857 0.868 0.847 0.868 8,868,088 0.8555 2.50%
2006-06-21 0 2.000 1.990 2.000 1.990 2.075 10,622,000 21,368,240 2.0117 0.836 0.832 0.836 0.832 0.868 25,403,677 0.8411 -1.23%
2006-06-20 0 2.025 2.025 2.050 2.025 2.100 4,292,000 8,851,054 2.0622 0.847 0.847 0.857 0.847 0.878 10,264,788 0.8623 -4.71%
2006-06-19 0 2.125 2.100 2.125 2.075 2.125 4,928,000 10,391,100 2.1086 0.889 0.878 0.889 0.868 0.889 11,785,852 0.8817 1.19%
2006-06-16 0 2.100 2.075 2.100 2.050 2.125 9,400,000 19,693,400 2.0950 0.878 0.868 0.878 0.857 0.889 22,481,130 0.8760 5.00%
2006-06-15 0 2.000 2.000 2.025 1.990 2.025 3,576,000 7,147,720 1.9988 0.836 0.836 0.847 0.832 0.847 8,552,396 0.8358 1.01%
2006-06-14 0 1.980 1.980 1.990 1.960 2.000 6,509,031 12,909,547 1.9833 0.828 0.828 0.832 0.820 0.836 15,567,061 0.8293 1.02%
2006-06-13 0 1.960 1.960 1.980 1.960 2.025 21,657,940 42,661,690 1.9698 0.820 0.820 0.828 0.820 0.847 51,797,336 0.8236 -3.21%
2006-06-12 0 2.025 2.025 2.050 1.950 2.075 17,474,000 34,695,020 1.9855 0.847 0.847 0.857 0.815 0.868 41,790,986 0.8302 1.25%
2006-06-09 0 2.000 1.980 2.000 1.960 2.000 9,808,000 19,337,538 1.9716 0.836 0.828 0.836 0.820 0.836 23,456,907 0.8244 1.52%
2006-06-08 0 1.970 1.960 1.970 1.950 1.980 14,122,000 27,942,810 1.9787 0.824 0.820 0.824 0.815 0.828 33,774,310 0.8273 -1.01%
2006-06-07 0 1.990 1.990 2.000 1.970 2.000 3,692,000 7,359,220 1.9933 0.832 0.832 0.836 0.824 0.836 8,829,823 0.8335 -0.50%
2006-06-06 0 2.000 1.980 1.990 1.960 2.000 3,266,000 6,477,920 1.9834 0.836 0.828 0.832 0.820 0.836 7,810,997 0.8293 0.50%
2006-06-05 0 1.990 1.980 1.990 1.980 2.025 9,246,000 18,378,290 1.9877 0.832 0.828 0.832 0.828 0.847 22,112,822 0.8311 -1.73%
2006-06-02 0 2.025 2.000 2.025 1.990 2.025 9,176,000 18,370,500 2.0020 0.847 0.836 0.847 0.832 0.847 21,945,409 0.8371 2.27%
2006-06-01 0 1.980 1.970 1.980 1.970 2.075 6,560,000 13,196,115 2.0116 0.828 0.824 0.828 0.824 0.868 15,688,959 0.8411 -3.41%
2006-05-30 0 2.050 2.025 2.050 2.050 2.125 4,768,000 10,013,186 2.1001 0.857 0.847 0.857 0.857 0.889 11,403,194 0.8781 -3.53%
2006-05-29 0 2.125 2.125 2.150 2.125 2.150 7,698,000 16,331,998 2.1216 0.889 0.889 0.899 0.889 0.899 18,410,610 0.8871 0.00%
2006-05-26 0 2.125 2.100 2.125 2.050 2.125 9,482,000 19,443,200 2.0505 0.889 0.878 0.889 0.857 0.889 22,677,242 0.8574 4.94%
2006-05-25 0 2.025 2.025 2.050 2.000 2.050 2,746,000 5,561,050 2.0251 0.847 0.847 0.857 0.836 0.857 6,567,360 0.8468 0.00%
2006-05-24 0 2.025 2.000 2.050 2.000 2.050 5,350,000 10,838,150 2.0258 0.847 0.836 0.857 0.836 0.857 12,795,111 0.8471 0.00%
2006-05-23 0 2.025 2.000 2.025 1.990 2.050 7,952,000 16,086,494 2.0229 0.847 0.836 0.847 0.832 0.857 19,018,079 0.8459 0.00%
2006-05-22 0 2.025 2.000 2.025 2.000 2.100 9,554,000 19,441,750 2.0349 0.847 0.836 0.847 0.836 0.878 22,849,438 0.8509 -1.22%
2006-05-19 0 2.050 2.050 2.075 2.050 2.125 6,120,000 12,800,500 2.0916 0.857 0.857 0.868 0.857 0.889 14,636,651 0.8746 0.00%
2006-05-18 0 2.050 2.050 2.075 2.025 2.125 10,682,787 22,129,535 2.0715 0.857 0.857 0.868 0.847 0.889 25,549,056 0.8662 -2.38%
2006-05-17 0 2.100 2.100 2.125 2.075 2.150 12,392,900 26,142,363 2.1095 0.878 0.878 0.889 0.868 0.899 29,638,978 0.8820 0.00%
2006-05-16 0 2.100 2.075 2.100 2.075 2.150 9,114,000 19,351,670 2.1233 0.878 0.868 0.878 0.868 0.899 21,797,130 0.8878 -1.18%
2006-05-15 0 2.125 2.125 2.150 2.100 2.225 8,818,000 19,018,750 2.1568 0.889 0.889 0.899 0.878 0.930 21,089,213 0.9018 -5.56%
2006-05-12 0 2.250 2.225 2.250 2.225 2.275 2,338,000 5,225,300 2.2349 0.941 0.930 0.941 0.930 0.951 5,591,583 0.9345 -2.17%
2006-05-11 0 2.300 2.275 2.300 2.225 2.300 5,916,400 13,362,220 2.2585 0.962 0.951 0.962 0.930 0.962 14,149,719 0.9443 1.10%
2006-05-10 0 2.275 2.275 2.300 2.275 2.325 3,794,000 8,729,250 2.3008 0.951 0.951 0.962 0.951 0.972 9,073,767 0.9620 0.00%
2006-05-09 0 2.275 2.275 2.300 2.275 2.350 4,744,000 10,958,500 2.3100 0.951 0.951 0.962 0.951 0.983 11,345,796 0.9659 -2.15%
2006-05-08 0 2.325 2.300 2.325 2.300 2.350 6,632,000 15,397,350 2.3217 0.972 0.962 0.972 0.962 0.983 15,861,155 0.9708 1.09%
2006-05-04 0 2.300 2.275 2.300 2.275 2.325 4,600,146 10,577,818 2.2995 0.962 0.951 0.962 0.951 0.972 11,001,753 0.9615 -2.13%
2006-05-03 0 2.350 2.325 2.350 2.225 2.350 8,978,000 20,624,600 2.2972 0.983 0.972 0.983 0.930 0.983 21,471,871 0.9605 4.44%
2006-05-02 0 2.250 2.225 2.250 2.150 2.250 4,746,000 10,452,000 2.2023 0.941 0.930 0.941 0.899 0.941 11,350,579 0.9208 5.88%
2006-04-28 0 2.125 2.125 2.150 2.125 2.225 11,952,000 25,774,200 2.1565 0.889 0.889 0.899 0.889 0.930 28,584,518 0.9017 -5.56%
2006-04-27 0 2.250 2.200 2.250 2.200 2.300 5,342,000 12,000,000 2.2463 0.941 0.920 0.941 0.920 0.962 12,775,978 0.9393 -1.10%
2006-04-26 0 2.275 2.250 2.275 2.125 2.275 7,158,000 15,951,600 2.2285 0.951 0.941 0.951 0.889 0.951 17,119,141 0.9318 7.06%
2006-04-25 0 2.125 2.100 2.125 2.075 2.225 17,012,000 36,248,400 2.1308 0.889 0.878 0.889 0.868 0.930 40,686,062 0.8909 -4.49%
2006-04-24 0 2.225 2.200 2.225 2.200 2.375 10,694,000 24,076,800 2.2514 0.930 0.920 0.930 0.920 0.993 25,575,873 0.9414 -4.80%
2006-04-21 0 2.400 2.375 2.400 2.250 2.450 38,822,000 91,632,350 2.3603 0.977 0.967 0.977 0.916 0.998 95,346,210 0.9610 6.67%
2006-04-20 0 2.250 2.250 2.275 2.200 2.300 26,344,000 59,297,350 2.2509 0.916 0.916 0.926 0.896 0.936 64,700,442 0.9165 -2.17%
2006-04-19 0 2.300 2.275 2.300 2.250 2.375 33,800,000 78,055,150 2.3093 0.936 0.926 0.936 0.916 0.967 83,012,258 0.9403 3.37%
2006-04-18 0 2.225 2.200 2.225 2.025 2.225 48,067,600 103,443,995 2.1521 0.906 0.896 0.906 0.825 0.906 118,053,255 0.8762 11.81%
2006-04-13 0 1.990 1.980 1.990 1.980 2.000 10,188,000 20,317,960 1.9943 0.810 0.806 0.810 0.806 0.814 25,021,565 0.8120 0.00%
2006-04-12 0 1.990 1.980 1.990 1.980 2.025 13,374,000 26,709,450 1.9971 0.810 0.806 0.810 0.806 0.825 32,846,330 0.8132 -1.73%
2006-04-11 0 2.025 2.000 2.025 2.000 2.025 6,728,000 13,597,050 2.0210 0.825 0.814 0.825 0.814 0.825 16,523,860 0.8229 0.00%
2006-04-10 0 2.025 2.000 2.025 2.000 2.050 7,618,000 15,378,750 2.0187 0.825 0.814 0.825 0.814 0.835 18,709,686 0.8220 -1.22%
2006-04-07 0 2.050 2.025 2.050 2.025 2.050 2,888,000 5,918,400 2.0493 0.835 0.825 0.835 0.825 0.835 7,092,882 0.8344 -1.20%
2006-04-06 0 2.075 2.025 2.050 2.050 2.075 13,763,000 28,396,200 2.0632 0.845 0.825 0.835 0.835 0.845 33,801,707 0.8401 3.75%
2006-04-04 0 2.000 2.000 2.025 1.980 2.075 16,605,000 33,298,120 2.0053 0.814 0.814 0.825 0.806 0.845 40,781,614 0.8165 -3.61%
2006-04-03 0 2.075 2.075 2.100 2.075 2.100 3,454,000 7,242,600 2.0969 0.845 0.845 0.855 0.845 0.855 8,482,969 0.8538 0.00%
2006-03-31 0 2.075 2.075 2.100 2.075 2.125 2,728,000 5,712,050 2.0939 0.845 0.845 0.855 0.845 0.865 6,699,924 0.8526 -2.35%
2006-03-30 0 2.125 2.125 2.150 2.125 2.175 5,450,000 11,716,850 2.1499 0.865 0.865 0.875 0.865 0.886 13,385,113 0.8754 -1.16%
2006-03-29 0 2.150 2.125 2.150 2.075 2.150 5,054,000 10,777,350 2.1324 0.875 0.865 0.875 0.845 0.875 12,412,543 0.8683 3.61%
2006-03-28 0 2.075 2.075 2.100 2.075 2.150 5,692,400 11,937,750 2.0971 0.845 0.845 0.855 0.845 0.875 13,980,443 0.8539 -2.35%
2006-03-27 0 2.125 2.100 2.125 2.100 2.150 5,830,400 12,395,620 2.1260 0.865 0.855 0.865 0.855 0.875 14,319,369 0.8657 0.00%
2006-03-24 0 2.125 2.100 2.150 2.100 2.175 9,358,934 20,115,391 2.1493 0.865 0.855 0.875 0.855 0.886 22,985,392 0.8751 -2.30%
2006-03-23 0 2.175 2.150 2.175 2.125 2.175 10,488,800 22,452,760 2.1406 0.886 0.875 0.886 0.865 0.886 25,760,325 0.8716 2.35%
2006-03-22 0 2.125 2.125 2.150 2.075 2.150 13,738,000 29,376,300 2.1383 0.865 0.865 0.875 0.845 0.875 33,740,308 0.8707 2.41%
2006-03-21 0 2.075 2.050 2.075 2.050 2.100 2,330,000 4,836,450 2.0757 0.845 0.835 0.845 0.835 0.855 5,722,443 0.8452 0.00%
2006-03-20 0 2.075 2.075 2.100 2.075 2.125 4,544,000 9,539,300 2.0993 0.845 0.845 0.855 0.845 0.865 11,159,991 0.8548 0.00%
2006-03-17 0 2.075 2.075 2.100 2.050 2.100 2,186,000 4,536,150 2.0751 0.845 0.845 0.855 0.835 0.855 5,368,781 0.8449 0.00%
2006-03-16 0 2.075 2.050 2.075 2.050 2.100 3,008,000 6,221,750 2.0684 0.845 0.835 0.845 0.835 0.855 7,387,600 0.8422 0.00%
2006-03-15 0 2.075 2.075 2.100 2.075 2.100 1,466,000 3,067,750 2.0926 0.845 0.845 0.855 0.845 0.855 3,600,473 0.8520 0.00%
2006-03-14 0 2.075 2.050 2.075 2.050 2.075 552,000 1,133,300 2.0531 0.845 0.835 0.845 0.835 0.845 1,355,703 0.8359 1.22%
2006-03-13 0 2.050 2.050 2.075 2.050 2.075 1,536,000 3,172,050 2.0651 0.835 0.835 0.845 0.835 0.845 3,772,391 0.8409 -1.20%
2006-03-10 0 2.075 2.050 2.075 2.025 2.100 2,840,000 5,826,300 2.0515 0.845 0.835 0.845 0.825 0.855 6,974,994 0.8353 1.22%
2006-03-09 0 2.050 2.050 2.075 2.050 2.075 8,732,000 18,066,350 2.0690 0.835 0.835 0.845 0.835 0.845 21,445,652 0.8424 -1.20%
2006-03-08 0 2.075 2.050 2.075 2.025 2.100 8,537,000 17,533,570 2.0538 0.845 0.835 0.845 0.825 0.855 20,966,735 0.8363 0.00%
2006-03-07 0 2.075 2.050 2.075 2.050 2.125 6,348,000 13,191,350 2.0780 0.845 0.835 0.845 0.835 0.865 15,590,586 0.8461 -1.19%
2006-03-06 0 2.100 2.100 2.125 2.100 2.125 2,118,000 4,491,150 2.1205 0.855 0.855 0.865 0.855 0.865 5,201,774 0.8634 0.00%
2006-03-03 0 2.100 2.075 2.100 2.075 2.125 3,930,000 8,255,550 2.1006 0.855 0.845 0.855 0.845 0.865 9,652,017 0.8553 0.00%
2006-03-02 0 2.100 2.100 2.125 2.075 2.125 2,631,000 5,525,650 2.1002 0.855 0.855 0.865 0.845 0.865 6,461,694 0.8551 1.20%
2006-03-01 0 2.075 2.075 2.100 2.025 2.100 6,834,000 14,141,850 2.0693 0.845 0.845 0.855 0.825 0.855 16,784,194 0.8426 -1.19%
2006-02-28 0 2.100 2.075 2.100 2.075 2.150 3,100,000 6,529,656 2.1063 0.855 0.845 0.855 0.845 0.875 7,613,550 0.8576 -1.18%
2006-02-27 0 2.125 2.125 2.150 2.100 2.150 4,844,000 10,284,800 2.1232 0.865 0.865 0.875 0.855 0.875 11,896,786 0.8645 0.00%
2006-02-24 0 2.125 2.100 2.125 2.075 2.125 2,190,000 4,592,200 2.0969 0.865 0.855 0.865 0.845 0.865 5,378,605 0.8538 1.19%
2006-02-23 0 2.100 2.075 2.125 2.075 2.125 8,096,000 16,930,000 2.0912 0.855 0.845 0.865 0.845 0.865 19,883,646 0.8515 1.20%
2006-02-22 0 2.075 2.075 2.100 2.075 2.150 7,762,000 16,342,150 2.1054 0.845 0.845 0.855 0.845 0.875 19,063,348 0.8573 -2.35%
2006-02-21 0 2.125 2.125 2.150 2.125 2.175 4,322,000 9,245,550 2.1392 0.865 0.865 0.875 0.865 0.886 10,614,763 0.8710 0.00%
2006-02-20 0 2.125 2.125 2.150 2.100 2.200 8,690,000 18,562,200 2.1360 0.865 0.865 0.875 0.855 0.896 21,342,501 0.8697 -2.30%
2006-02-17 0 2.175 2.175 2.200 2.175 2.250 2,674,000 5,922,150 2.2147 0.886 0.886 0.896 0.886 0.916 6,567,301 0.9018 -1.14%
2006-02-16 0 2.200 2.200 2.225 2.200 2.275 1,444,000 3,212,250 2.2245 0.896 0.896 0.906 0.896 0.926 3,546,441 0.9058 -2.22%
2006-02-15 0 2.250 2.250 2.275 2.200 2.250 4,702,000 10,395,100 2.2108 0.916 0.916 0.926 0.896 0.916 11,548,037 0.9002 2.27%
2006-02-14 0 2.200 2.200 2.225 2.175 2.225 1,088,000 2,387,150 2.1941 0.896 0.896 0.906 0.886 0.906 2,672,111 0.8934 1.15%
2006-02-13 0 2.175 2.175 2.200 2.150 2.225 3,460,000 7,608,550 2.1990 0.886 0.886 0.896 0.875 0.906 8,497,705 0.8954 -2.25%
2006-02-10 0 2.225 2.200 2.250 2.200 2.250 3,986,000 8,892,300 2.2309 0.906 0.896 0.916 0.896 0.916 9,789,552 0.9083 -1.11%
2006-02-09 0 2.250 2.225 2.250 2.225 2.300 4,430,000 9,996,450 2.2565 0.916 0.906 0.916 0.906 0.936 10,880,009 0.9188 -1.10%
2006-02-08 0 2.275 2.250 2.275 2.225 2.300 4,038,000 9,103,350 2.2544 0.926 0.916 0.926 0.906 0.936 9,917,263 0.9179 0.00%
2006-02-07 0 2.275 2.275 2.300 2.275 2.325 3,038,000 6,962,800 2.2919 0.926 0.926 0.936 0.926 0.947 7,461,279 0.9332 -1.09%
2006-02-06 0 2.300 2.300 2.325 2.250 2.325 6,204,000 14,200,100 2.2889 0.936 0.936 0.947 0.916 0.947 15,236,925 0.9320 1.10%
2006-02-03 0 2.275 2.275 2.300 2.225 2.300 4,872,000 11,007,100 2.2593 0.926 0.926 0.936 0.906 0.936 11,965,554 0.9199 -1.09%
2006-02-02 0 2.300 2.275 2.300 2.300 2.350 5,064,969 11,715,880 2.3131 0.936 0.926 0.936 0.936 0.957 12,439,483 0.9418 -1.08%
2006-02-01 0 2.325 2.325 2.350 2.300 2.350 3,188,000 7,429,350 2.3304 0.947 0.947 0.957 0.936 0.957 7,829,677 0.9489 0.00%
2006-01-27 0 2.325 2.300 2.325 2.250 2.350 11,008,000 25,475,050 2.3142 0.947 0.936 0.947 0.916 0.957 27,035,472 0.9423 3.33%
2006-01-26 0 2.250 2.250 2.275 2.225 2.325 1,650,000 3,732,850 2.2623 0.916 0.916 0.926 0.906 0.947 4,052,374 0.9212 -1.10%
2006-01-25 0 2.275 2.275 2.300 2.275 2.325 4,832,000 11,087,950 2.2947 0.926 0.926 0.936 0.926 0.947 11,867,315 0.9343 -1.09%
2006-01-24 0 2.300 2.275 2.300 2.225 2.300 2,942,000 6,641,700 2.2575 0.936 0.926 0.936 0.906 0.936 7,225,505 0.9192 3.37%
2006-01-23 0 2.225 2.225 2.250 2.200 2.275 1,892,000 4,247,400 2.2449 0.906 0.906 0.916 0.896 0.926 4,646,722 0.9141 -1.11%
2006-01-20 0 2.250 2.225 2.250 2.225 2.350 6,302,000 14,271,350 2.2646 0.916 0.906 0.916 0.906 0.957 15,477,611 0.9221 -1.10%
2006-01-19 0 2.275 2.275 2.300 2.275 2.350 4,312,000 9,934,150 2.3038 0.926 0.926 0.936 0.926 0.957 10,590,203 0.9381 -3.19%
2006-01-18 0 2.350 2.325 2.350 2.200 2.350 9,388,000 21,599,400 2.3007 0.957 0.947 0.957 0.896 0.957 23,056,778 0.9368 3.30%
2006-01-17 0 2.275 2.250 2.275 2.225 2.350 13,374,000 30,633,900 2.2906 0.926 0.916 0.926 0.906 0.957 32,846,330 0.9326 -1.09%
2006-01-16 0 2.300 2.300 2.325 2.200 2.350 23,846,000 54,001,650 2.2646 0.936 0.936 0.947 0.896 0.957 58,565,394 0.9221 4.55%
2006-01-13 0 2.200 2.200 2.225 2.175 2.225 4,902,000 10,796,650 2.2025 0.896 0.896 0.906 0.886 0.906 12,039,233 0.8968 -1.12%
2006-01-12 0 2.225 2.200 2.225 2.125 2.225 24,104,000 53,188,100 2.2066 0.906 0.896 0.906 0.865 0.906 59,199,038 0.8985 5.95%
2006-01-11 0 2.100 2.100 2.125 2.075 2.150 6,418,123 13,592,446 2.1178 0.855 0.855 0.865 0.845 0.875 15,762,807 0.8623 -2.33%
2006-01-10 0 2.150 2.125 2.150 2.050 2.150 14,498,000 30,555,350 2.1076 0.875 0.865 0.875 0.835 0.875 35,606,856 0.8581 2.38%
2006-01-09 0 2.100 2.075 2.100 2.050 2.100 4,768,000 9,928,700 2.0824 0.855 0.845 0.855 0.835 0.855 11,710,132 0.8479 2.44%
2006-01-06 0 2.050 2.000 2.050 2.000 2.050 2,958,000 5,969,300 2.0180 0.835 0.814 0.835 0.814 0.835 7,264,801 0.8217 2.50%
2006-01-05 0 2.000 2.000 2.025 2.000 2.025 4,564,000 9,174,040 2.0101 0.814 0.814 0.825 0.814 0.825 11,209,111 0.8184 0.50%
2006-01-04 0 1.990 1.980 1.990 1.970 2.000 11,802,000 23,427,760 1.9851 0.810 0.806 0.810 0.802 0.814 28,985,523 0.8083 1.02%
2006-01-03 0 1.970 1.960 1.970 1.960 1.980 4,718,000 9,277,170 1.9663 0.802 0.798 0.802 0.798 0.806 11,587,332 0.8006 -0.51%
2005-12-30 0 1.980 1.960 1.980 1.960 1.990 1,810,000 3,572,600 1.9738 0.806 0.798 0.806 0.798 0.810 4,445,331 0.8037 -0.50%
2005-12-29 0 1.990 1.980 1.990 1.970 2.025 3,714,000 7,417,980 1.9973 0.810 0.806 0.810 0.802 0.825 9,121,524 0.8132 0.51%
2005-12-28 0 1.980 1.980 1.990 1.970 2.000 1,200,000 2,374,780 1.9790 0.806 0.806 0.810 0.802 0.814 2,947,181 0.8058 -0.50%
2005-12-23 0 1.990 1.980 1.990 1.940 2.025 8,576,000 17,020,110 1.9846 0.810 0.806 0.810 0.790 0.825 21,062,519 0.8081 2.58%
2005-12-22 0 1.940 1.940 1.950 1.940 1.960 2,607,500 5,078,170 1.9475 0.790 0.790 0.794 0.790 0.798 6,403,978 0.7930 0.00%
2005-12-21 0 1.940 1.940 1.950 1.940 1.960 6,959,000 13,561,030 1.9487 0.790 0.790 0.794 0.790 0.798 17,091,192 0.7935 -1.02%
2005-12-20 0 1.960 1.960 1.970 1.950 1.970 3,602,000 7,071,220 1.9631 0.798 0.798 0.802 0.794 0.802 8,846,454 0.7993 0.00%
2005-12-19 0 1.960 1.950 1.960 1.950 1.970 6,102,000 11,974,040 1.9623 0.798 0.794 0.798 0.794 0.802 14,986,414 0.7990 0.00%
2005-12-16 0 1.960 1.960 1.970 1.960 1.980 4,929,000 9,698,330 1.9676 0.798 0.798 0.802 0.798 0.806 12,105,545 0.8011 -0.51%
2005-12-15 0 1.970 1.960 1.970 1.960 1.980 4,082,000 8,041,100 1.9699 0.802 0.798 0.802 0.798 0.806 10,025,327 0.8021 0.00%
2005-12-14 0 1.970 1.960 1.980 1.960 1.990 3,858,000 7,609,420 1.9724 0.802 0.798 0.806 0.798 0.810 9,475,186 0.8031 -0.51%
2005-12-13 0 1.980 1.970 1.980 1.960 1.990 4,956,000 9,773,660 1.9721 0.806 0.802 0.806 0.798 0.810 12,171,857 0.8030 1.02%
2005-12-12 0 1.960 1.960 1.970 1.950 1.990 3,566,000 7,029,400 1.9712 0.798 0.798 0.802 0.794 0.810 8,758,039 0.8026 -1.01%
2005-12-09 0 1.980 1.980 1.990 1.980 2.000 7,044,000 14,056,100 1.9955 0.806 0.806 0.810 0.806 0.814 17,299,951 0.8125 -1.00%
2005-12-08 0 2.000 1.980 2.000 1.990 2.025 3,679,800 7,360,152 2.0002 0.814 0.806 0.814 0.810 0.825 9,037,530 0.8144 0.00%
2005-12-07 0 2.000 1.990 2.000 1.980 2.050 9,086,000 18,182,430 2.0011 0.814 0.810 0.814 0.806 0.835 22,315,070 0.8148 -2.44%
2005-12-06 0 2.050 2.025 2.050 2.025 2.100 2,984,000 6,137,950 2.0570 0.835 0.825 0.835 0.825 0.855 7,328,656 0.8375 -1.20%
2005-12-05 0 2.075 2.075 2.100 2.075 2.125 1,924,400 4,046,410 2.1027 0.845 0.845 0.855 0.845 0.865 4,726,296 0.8561 -2.35%
2005-12-02 0 2.125 2.125 2.150 2.100 2.175 14,976,000 32,159,050 2.1474 0.865 0.865 0.875 0.855 0.886 36,780,816 0.8743 0.00%
2005-12-01 0 2.125 2.100 2.150 2.100 2.150 3,972,000 8,421,800 2.1203 0.865 0.855 0.875 0.855 0.875 9,755,168 0.8633 0.00%
2005-11-30 0 2.125 2.125 2.150 2.100 2.125 3,396,000 7,214,750 2.1245 0.865 0.865 0.875 0.855 0.865 8,340,522 0.8650 1.19%
2005-11-29 0 2.100 2.100 2.125 2.100 2.150 1,332,000 2,816,250 2.1143 0.855 0.855 0.865 0.855 0.875 3,271,371 0.8609 -2.33%
2005-11-28 0 2.150 2.125 2.150 2.125 2.150 1,273,100 2,723,712 2.1394 0.875 0.865 0.875 0.865 0.875 3,126,713 0.8711 0.00%
2005-11-25 0 2.150 2.125 2.150 2.100 2.150 2,875,156 6,161,720 2.1431 0.875 0.865 0.875 0.855 0.875 7,061,337 0.8726 0.00%
2005-11-24 0 2.150 2.125 2.150 2.125 2.150 4,174,000 8,937,750 2.1413 0.875 0.865 0.875 0.865 0.875 10,251,277 0.8719 0.00%
2005-11-23 0 2.150 2.125 2.150 2.100 2.150 5,840,400 12,377,350 2.1193 0.875 0.865 0.875 0.855 0.875 14,343,929 0.8629 2.38%
2005-11-22 0 2.100 2.100 2.125 2.100 2.150 2,738,000 5,782,750 2.1120 0.855 0.855 0.865 0.855 0.875 6,724,484 0.8600 -1.18%
2005-11-21 0 2.125 2.100 2.125 2.100 2.125 3,812,000 8,051,400 2.1121 0.865 0.855 0.865 0.855 0.865 9,362,211 0.8600 1.19%
2005-11-18 0 2.100 2.100 2.125 2.100 2.125 2,646,000 5,620,950 2.1243 0.855 0.855 0.865 0.855 0.865 6,498,534 0.8650 -1.18%
2005-11-17 0 2.125 2.100 2.125 2.075 2.125 2,102,000 4,413,050 2.0995 0.865 0.855 0.865 0.845 0.865 5,162,478 0.8548 0.00%
2005-11-16 0 2.125 2.075 2.125 2.075 2.125 3,002,000 6,306,100 2.1006 0.865 0.845 0.865 0.845 0.865 7,372,864 0.8553 1.19%
2005-11-15 0 2.100 2.075 2.100 2.050 2.125 4,070,000 8,540,600 2.0984 0.855 0.845 0.855 0.835 0.865 9,995,855 0.8544 1.20%
2005-11-14 0 2.075 2.050 2.075 2.050 2.100 4,790,200 9,922,548 2.0714 0.845 0.835 0.845 0.835 0.855 11,764,654 0.8434 0.00%
2005-11-11 0 2.075 2.075 2.100 2.075 2.125 2,242,000 4,689,450 2.0916 0.845 0.845 0.855 0.845 0.865 5,506,316 0.8516 -2.35%
2005-11-10 0 2.125 2.100 2.125 2.075 2.125 2,428,000 5,102,750 2.1016 0.865 0.855 0.865 0.845 0.865 5,963,129 0.8557 1.19%
2005-11-09 0 2.100 2.100 2.125 2.075 2.125 1,535,586 3,249,420 2.1161 0.855 0.855 0.865 0.845 0.865 3,771,375 0.8616 0.00%
2005-11-08 0 2.100 2.100 2.125 2.075 2.150 5,164,000 10,881,850 2.1073 0.855 0.855 0.865 0.845 0.875 12,682,701 0.8580 -1.18%
2005-11-07 0 2.125 2.100 2.125 2.050 2.125 6,767,400 14,116,080 2.0859 0.865 0.855 0.865 0.835 0.865 16,620,626 0.8493 1.19%
2005-11-04 0 2.100 2.075 2.100 2.050 2.100 3,346,000 6,953,700 2.0782 0.855 0.845 0.855 0.835 0.855 8,217,722 0.8462 1.20%
2005-11-03 0 2.075 2.050 2.075 2.025 2.075 4,604,000 9,446,200 2.0517 0.845 0.835 0.845 0.825 0.845 11,307,350 0.8354 2.47%
2005-11-02 0 2.025 2.025 2.050 2.000 2.050 2,986,000 6,043,300 2.0239 0.825 0.825 0.835 0.814 0.835 7,333,568 0.8241 0.00%
2005-11-01 0 2.025 2.000 2.025 1.980 2.025 4,324,600 8,639,816 1.9978 0.825 0.814 0.825 0.806 0.825 10,621,148 0.8135 4.38%
2005-10-31 0 1.940 1.940 1.950 1.940 2.000 2,707,000 5,283,710 1.9519 0.790 0.790 0.794 0.790 0.814 6,648,349 0.7947 -0.51%
2005-10-28 0 1.950 1.930 1.950 1.930 1.960 3,338,000 6,488,200 1.9437 0.794 0.786 0.794 0.786 0.798 8,198,075 0.7914 -0.51%
2005-10-27 0 1.960 1.960 1.970 1.900 1.980 8,672,000 16,913,380 1.9503 0.798 0.798 0.802 0.774 0.806 21,298,293 0.7941 4.26%
2005-10-26 0 1.880 1.880 1.900 1.880 1.910 4,978,000 9,455,240 1.8994 0.765 0.765 0.774 0.765 0.778 12,225,888 0.7734 -1.05%
2005-10-25 0 1.900 1.890 1.900 1.880 1.910 2,188,000 4,150,060 1.8967 0.774 0.770 0.774 0.765 0.778 5,373,693 0.7723 1.06%
2005-10-24 0 1.880 1.850 1.880 1.850 1.940 5,036,000 9,489,480 1.8843 0.765 0.753 0.765 0.753 0.790 12,368,335 0.7672 -3.09%
2005-10-21 0 1.940 1.940 1.950 1.930 2.000 3,132,655 6,135,344 1.9585 0.790 0.790 0.794 0.786 0.814 7,693,750 0.7974 -1.02%
2005-10-20 0 1.960 1.950 1.960 1.950 1.970 1,012,000 1,984,700 1.9612 0.798 0.794 0.798 0.794 0.802 2,485,456 0.7985 1.03%
2005-10-19 0 1.940 1.940 1.950 1.920 1.990 4,090,000 8,006,140 1.9575 0.790 0.790 0.794 0.782 0.810 10,044,974 0.7970 -3.00%
2005-10-18 0 2.000 1.990 2.000 1.990 2.050 1,910,000 3,826,030 2.0032 0.814 0.810 0.814 0.810 0.835 4,690,929 0.8156 -1.23%
2005-10-17 0 2.025 1.990 2.025 1.970 2.025 3,468,000 6,921,080 1.9957 0.825 0.810 0.825 0.802 0.825 8,517,352 0.8126 2.79%
2005-10-14 0 1.970 1.970 1.980 1.960 2.025 9,429,000 18,707,588 1.9840 0.802 0.802 0.806 0.798 0.825 23,157,473 0.8078 -2.72%
2005-10-13 0 2.025 2.000 2.025 2.000 2.025 3,754,000 7,567,400 2.0158 0.825 0.814 0.825 0.814 0.825 9,219,764 0.8208 1.25%
2005-10-12 0 2.000 2.000 2.025 2.000 2.100 4,964,000 10,159,450 2.0466 0.814 0.814 0.825 0.814 0.855 12,191,504 0.8333 -2.44%
2005-10-10 0 2.050 2.050 2.075 2.050 2.075 1,868,000 3,849,400 2.0607 0.835 0.835 0.845 0.835 0.845 4,587,778 0.8391 0.00%
2005-10-07 0 2.050 2.050 2.075 2.050 2.100 2,044,000 4,214,600 2.0619 0.835 0.835 0.845 0.835 0.855 5,020,031 0.8396 -1.20%
2005-10-06 0 2.075 2.075 2.100 2.075 2.100 2,088,000 4,336,500 2.0769 0.845 0.845 0.855 0.845 0.855 5,128,095 0.8456 -1.19%
2005-10-05 0 2.100 2.100 2.125 2.100 2.150 4,960,000 10,529,200 2.1228 0.855 0.855 0.865 0.855 0.875 12,181,681 0.8643 -1.18%
2005-10-04 0 2.125 2.125 2.150 2.125 2.175 3,612,000 7,752,800 2.1464 0.865 0.865 0.875 0.865 0.886 8,871,014 0.8739 0.00%
2005-10-03 0 2.125 2.125 2.150 2.125 2.175 1,324,000 2,844,550 2.1485 0.865 0.865 0.875 0.865 0.886 3,251,723 0.8748 -1.16%
2005-09-30 0 2.150 2.150 2.175 2.150 2.175 2,460,000 5,307,500 2.1575 0.875 0.875 0.886 0.875 0.886 6,041,721 0.8785 -1.15%
2005-09-29 0 2.175 2.125 2.175 2.050 2.175 10,368,000 21,971,600 2.1192 0.886 0.865 0.886 0.835 0.886 25,463,642 0.8629 4.82%
2005-09-28 0 2.075 2.050 2.075 2.050 2.075 2,036,000 4,189,550 2.0577 0.845 0.835 0.845 0.835 0.845 5,000,383 0.8378 1.22%
2005-09-27 0 2.050 2.050 2.075 2.050 2.100 3,094,000 6,420,350 2.0751 0.835 0.835 0.845 0.835 0.855 7,598,814 0.8449 -2.38%
2005-09-26 0 2.100 2.075 2.100 2.075 2.100 2,138,000 4,453,650 2.0831 0.855 0.845 0.855 0.845 0.855 5,250,894 0.8482 0.00%
2005-09-23 0 2.100 2.075 2.100 2.075 2.100 1,852,000 3,858,800 2.0836 0.855 0.845 0.855 0.845 0.855 4,548,482 0.8484 0.00%
2005-09-22 0 2.100 2.075 2.100 2.075 2.125 3,130,000 6,566,400 2.0979 0.855 0.845 0.855 0.845 0.865 7,687,230 0.8542 -1.18%
2005-09-21 0 2.125 2.100 2.125 2.075 2.125 2,544,000 5,356,250 2.1054 0.865 0.855 0.865 0.845 0.865 6,248,023 0.8573 0.00%
2005-09-20 0 2.125 2.100 2.125 2.075 2.125 4,134,000 8,672,900 2.0979 0.865 0.855 0.865 0.845 0.865 10,153,038 0.8542 2.41%
2005-09-16 0 2.075 2.075 2.100 2.050 2.075 4,706,000 9,763,050 2.0746 0.845 0.845 0.855 0.835 0.845 11,557,861 0.8447 -1.19%
2005-09-15 0 2.100 2.075 2.100 2.075 2.100 940,000 1,958,050 2.0830 0.855 0.845 0.855 0.845 0.855 2,308,625 0.8481 0.00%
2005-09-14 0 2.100 2.075 2.100 2.075 2.100 2,058,000 4,309,100 2.0938 0.855 0.845 0.855 0.845 0.855 5,054,415 0.8525 1.20%
2005-09-13 0 2.075 2.075 2.100 2.075 2.100 3,910,000 8,200,000 2.0972 0.845 0.845 0.855 0.845 0.855 9,602,897 0.8539 -1.19%
2005-09-12 0 2.100 2.075 2.100 2.075 2.100 1,572,000 3,297,350 2.0976 0.855 0.845 0.855 0.845 0.855 3,860,807 0.8541 0.00%
2005-09-09 0 2.100 2.075 2.100 2.075 2.100 2,448,000 5,081,700 2.0759 0.855 0.845 0.855 0.845 0.855 6,012,249 0.8452 0.00%
2005-09-08 0 2.100 2.075 2.100 2.075 2.125 1,438,000 3,019,350 2.0997 0.855 0.845 0.855 0.845 0.865 3,531,705 0.8549 0.00%
2005-09-07 0 2.100 2.075 2.100 2.100 2.125 3,708,000 7,800,700 2.1037 0.855 0.845 0.855 0.855 0.865 9,106,789 0.8566 0.00%
2005-09-06 0 2.100 2.075 2.100 2.075 2.125 3,346,000 7,031,000 2.1013 0.855 0.845 0.855 0.845 0.865 8,217,722 0.8556 -1.18%
2005-09-05 0 2.125 2.100 2.125 2.100 2.125 2,430,000 5,141,550 2.1159 0.865 0.855 0.865 0.855 0.865 5,968,041 0.8615 1.19%
2005-09-02 0 2.100 2.100 2.125 2.100 2.150 4,354,000 9,233,100 2.1206 0.855 0.855 0.865 0.855 0.875 10,693,354 0.8634 -2.33%
2005-09-01 0 2.150 2.125 2.150 2.125 2.175 1,946,000 4,167,600 2.1416 0.875 0.865 0.875 0.865 0.886 4,779,345 0.8720 0.00%
2005-08-31 0 2.150 2.125 2.150 2.100 2.150 3,253,100 6,889,878 2.1179 0.875 0.865 0.875 0.855 0.875 7,989,561 0.8624 1.18%
2005-08-30 0 2.125 2.125 2.150 2.075 2.150 9,733,000 20,347,200 2.0905 0.865 0.865 0.875 0.845 0.875 23,904,092 0.8512 3.66%
2005-08-29 0 2.050 2.050 2.075 2.025 2.075 6,867,000 14,148,960 2.0604 0.835 0.835 0.845 0.825 0.845 16,865,242 0.8389 1.23%
2005-08-26 0 2.025 2.000 2.025 1.990 2.100 12,278,000 24,779,640 2.0182 0.825 0.814 0.825 0.810 0.855 30,154,571 0.8218 -2.41%
2005-08-25 0 2.075 2.075 2.100 2.075 2.125 3,842,000 8,044,500 2.0938 0.845 0.845 0.855 0.845 0.865 9,435,890 0.8525 -1.19%
2005-08-24 0 2.100 2.100 2.125 2.100 2.150 2,356,000 4,995,900 2.1205 0.855 0.855 0.865 0.855 0.875 5,786,298 0.8634 -2.33%
2005-08-23 0 2.150 2.125 2.150 2.125 2.150 2,335,000 5,012,925 2.1469 0.875 0.865 0.875 0.865 0.875 5,734,723 0.8741 -1.15%
2005-08-22 0 2.175 2.150 2.175 2.150 2.200 1,294,000 2,810,950 2.1723 0.886 0.875 0.886 0.875 0.896 3,178,043 0.8845 0.00%
2005-08-19 0 2.175 2.150 2.175 2.125 2.175 2,834,000 6,090,350 2.1490 0.886 0.875 0.886 0.865 0.886 6,960,259 0.8750 0.00%
2005-08-18 0 2.175 2.150 2.175 2.150 2.200 5,128,000 11,166,100 2.1775 0.886 0.875 0.886 0.875 0.896 12,594,286 0.8866 -1.14%
2005-08-17 0 2.200 2.175 2.200 2.150 2.200 3,682,000 8,046,840 2.1855 0.896 0.886 0.896 0.875 0.896 9,042,933 0.8898 0.00%
2005-08-16 0 2.200 2.175 2.200 2.150 2.200 5,170,000 11,281,200 2.1821 0.896 0.886 0.896 0.875 0.896 12,697,437 0.8885 0.00%
2005-08-15 0 2.200 2.200 2.225 2.200 2.225 1,552,000 3,422,700 2.2053 0.896 0.896 0.906 0.896 0.906 3,811,687 0.8979 0.00%
2005-08-12 0 2.200 2.200 2.225 2.200 2.225 4,410,000 9,717,050 2.2034 0.896 0.896 0.906 0.896 0.906 10,830,889 0.8972 0.00%
2005-08-11 0 2.200 2.200 2.225 2.200 2.250 2,930,000 6,503,450 2.2196 0.896 0.896 0.906 0.896 0.916 7,196,033 0.9038 -2.22%
2005-08-10 0 2.250 2.225 2.250 2.200 2.250 5,000,000 11,125,200 2.2250 0.916 0.906 0.916 0.896 0.916 12,279,920 0.9060 2.27%
2005-08-09 0 2.200 2.200 2.225 2.200 2.250 1,240,000 2,762,550 2.2279 0.896 0.896 0.906 0.896 0.916 3,045,420 0.9071 -2.22%
2005-08-08 0 2.250 2.225 2.250 2.200 2.250 2,302,000 5,114,200 2.2216 0.916 0.906 0.916 0.896 0.916 5,653,675 0.9046 1.12%
2005-08-05 0 2.225 2.200 2.250 2.200 2.250 5,310,000 11,841,600 2.2301 0.906 0.896 0.916 0.896 0.916 13,041,275 0.9080 1.14%
2005-08-04 0 2.200 2.200 2.225 2.200 2.250 4,238,000 9,385,200 2.2145 0.896 0.896 0.906 0.896 0.916 10,408,460 0.9017 -1.12%
2005-08-03 0 2.225 2.225 2.250 2.200 2.250 3,792,000 8,436,600 2.2248 0.906 0.906 0.916 0.896 0.916 9,313,091 0.9059 0.00%
2005-08-02 0 2.225 2.200 2.225 2.200 2.250 7,940,000 17,764,050 2.2373 0.906 0.896 0.906 0.896 0.916 19,500,513 0.9110 -1.11%
2005-08-01 0 2.250 2.250 2.275 2.225 2.275 4,988,000 11,213,700 2.2481 0.916 0.916 0.926 0.906 0.926 12,250,448 0.9154 0.00%
2005-07-29 0 2.250 2.225 2.250 2.225 2.275 4,784,000 10,683,023 2.2331 0.916 0.906 0.916 0.906 0.926 11,749,427 0.9092 0.00%
2005-07-28 0 2.250 2.225 2.250 2.225 2.275 5,784,000 12,974,573 2.2432 0.916 0.906 0.916 0.906 0.926 14,205,411 0.9134 1.12%
2005-07-27 0 2.225 2.225 2.250 2.225 2.275 5,479,347 12,301,996 2.2452 0.906 0.906 0.916 0.906 0.926 13,457,188 0.9142 -1.11%
2005-07-26 0 2.250 2.225 2.275 2.225 2.275 2,173,000 4,891,850 2.2512 0.916 0.906 0.926 0.906 0.926 5,336,853 0.9166 0.00%
2005-07-25 0 2.250 2.250 2.275 2.225 2.325 6,109,000 13,988,025 2.2897 0.916 0.916 0.926 0.906 0.947 15,003,606 0.9323 -2.17%
2005-07-22 0 2.300 2.300 2.325 2.300 2.350 3,534,000 8,173,950 2.3129 0.936 0.936 0.947 0.936 0.957 8,679,447 0.9418 1.10%
2005-07-21 0 2.275 2.250 2.275 2.250 2.300 4,464,000 10,143,550 2.2723 0.926 0.916 0.926 0.916 0.936 10,963,512 0.9252 0.00%
2005-07-20 0 2.275 2.250 2.275 2.225 2.275 7,509,400 16,905,325 2.2512 0.926 0.916 0.926 0.906 0.926 18,442,966 0.9166 2.25%
2005-07-19 0 2.225 2.200 2.225 2.200 2.225 1,098,000 2,441,600 2.2237 0.906 0.896 0.906 0.896 0.906 2,696,670 0.9054 0.00%
2005-07-18 0 2.225 2.225 2.250 2.225 2.250 2,074,000 4,615,650 2.2255 0.906 0.906 0.916 0.906 0.916 5,093,711 0.9061 0.00%
2005-07-15 0 2.225 2.200 2.250 2.200 2.250 2,952,000 6,544,700 2.2170 0.906 0.896 0.916 0.896 0.916 7,250,065 0.9027 1.14%
2005-07-14 0 2.200 2.200 2.225 2.200 2.225 3,338,000 7,394,550 2.2153 0.896 0.896 0.906 0.896 0.906 8,198,075 0.9020 0.00%
2005-07-13 0 2.200 2.175 2.200 2.175 2.225 3,236,000 7,114,850 2.1987 0.896 0.886 0.896 0.886 0.906 7,947,564 0.8952 0.00%
2005-07-12 0 2.200 2.175 2.200 2.200 2.225 5,322,000 11,710,950 2.2005 0.896 0.886 0.896 0.896 0.906 13,070,747 0.8960 0.00%
2005-07-11 0 2.200 2.200 2.225 2.200 2.250 3,964,000 8,809,350 2.2223 0.896 0.896 0.906 0.896 0.916 9,735,520 0.9049 -1.12%
2005-07-08 0 2.225 2.200 2.225 2.225 2.250 3,440,000 7,672,500 2.2304 0.906 0.896 0.906 0.906 0.916 8,448,585 0.9081 0.00%
2005-07-07 0 2.225 2.225 2.250 2.225 2.275 2,088,000 4,674,100 2.2386 0.906 0.906 0.916 0.906 0.926 5,128,095 0.9115 -2.20%
2005-07-06 0 2.275 2.250 2.275 2.225 2.275 6,714,000 15,129,100 2.2534 0.926 0.916 0.926 0.906 0.926 16,489,476 0.9175 2.25%
2005-07-05 0 2.225 2.225 2.250 2.200 2.250 2,716,000 6,043,400 2.2251 0.906 0.906 0.916 0.896 0.916 6,670,452 0.9060 -1.11%
2005-07-04 0 2.250 2.250 2.275 2.200 2.275 6,926,000 15,517,350 2.2404 0.916 0.916 0.926 0.896 0.926 17,010,145 0.9122 2.27%
2005-06-30 0 2.200 2.200 2.225 2.200 2.225 1,624,000 3,606,700 2.2209 0.896 0.896 0.906 0.896 0.906 3,988,518 0.9043 0.00%
2005-06-29 0 2.200 2.200 2.225 2.200 2.250 3,216,000 7,131,550 2.2175 0.896 0.896 0.906 0.896 0.916 7,898,444 0.9029 -1.12%
2005-06-28 0 2.225 2.200 2.225 2.200 2.250 2,080,000 4,626,350 2.2242 0.906 0.896 0.906 0.896 0.916 5,108,447 0.9056 -1.11%
2005-06-27 0 2.250 2.225 2.250 2.200 2.250 1,026,000 2,287,500 2.2295 0.916 0.906 0.916 0.896 0.916 2,519,840 0.9078 1.12%
2005-06-24 0 2.225 2.225 2.250 2.200 2.250 1,869,000 4,148,675 2.2197 0.906 0.906 0.916 0.896 0.916 4,590,234 0.9038 0.00%
2005-06-23 0 2.225 2.225 2.250 2.200 2.275 6,132,000 13,801,300 2.2507 0.906 0.906 0.916 0.896 0.926 15,060,094 0.9164 -2.20%
2005-06-22 0 2.275 2.250 2.275 2.225 2.275 2,189,000 4,925,100 2.2499 0.926 0.916 0.926 0.906 0.926 5,376,149 0.9161 2.25%
2005-06-21 0 2.225 2.225 2.250 2.200 2.250 1,895,000 4,218,525 2.2261 0.906 0.906 0.916 0.896 0.916 4,654,090 0.9064 -1.11%
2005-06-20 0 2.250 2.250 2.300 2.250 2.300 1,474,000 3,350,150 2.2728 0.916 0.916 0.936 0.916 0.936 3,620,120 0.9254 -1.10%
2005-06-17 0 2.275 2.275 2.300 2.275 2.300 3,167,854 7,273,132 2.2959 0.926 0.926 0.936 0.926 0.936 7,780,199 0.9348 -1.09%
2005-06-16 0 2.300 2.250 2.300 2.250 2.300 3,826,000 8,705,100 2.2752 0.936 0.916 0.936 0.916 0.936 9,396,595 0.9264 1.10%
2005-06-15 0 2.275 2.250 2.275 2.225 2.300 3,704,000 8,359,850 2.2570 0.926 0.916 0.926 0.906 0.936 9,096,965 0.9190 1.11%
2005-06-14 0 2.250 2.225 2.250 2.225 2.250 3,468,000 7,795,900 2.2480 0.916 0.906 0.916 0.906 0.916 8,517,352 0.9153 0.00%
2005-06-13 0 2.250 2.225 2.275 2.225 2.275 1,046,000 2,356,550 2.2529 0.916 0.906 0.926 0.906 0.926 2,568,959 0.9173 -1.10%
2005-06-10 0 2.275 2.250 2.275 2.250 2.275 2,590,000 5,890,300 2.2742 0.926 0.916 0.926 0.916 0.926 6,360,998 0.9260 1.11%
2005-06-09 0 2.250 2.250 2.275 2.250 2.325 3,490,000 8,009,150 2.2949 0.916 0.916 0.926 0.916 0.947 8,571,384 0.9344 -2.17%
2005-06-08 0 2.300 2.275 2.300 2.250 2.300 3,203,353 7,310,243 2.2821 0.936 0.926 0.936 0.916 0.936 7,867,384 0.9292 1.10%
2005-06-07 0 2.275 2.250 2.275 2.200 2.300 5,116,000 11,487,616 2.2454 0.926 0.916 0.926 0.896 0.936 12,564,814 0.9143 -1.09%
2005-06-06 0 2.300 2.250 2.300 2.200 2.300 8,386,000 18,974,500 2.2626 0.936 0.916 0.936 0.896 0.936 20,595,882 0.9213 3.37%
2005-06-03 0 2.225 2.200 2.225 2.150 2.225 4,730,000 10,444,274 2.2081 0.906 0.896 0.906 0.875 0.906 11,616,804 0.8991 2.30%
2005-06-02 0 2.175 2.150 2.175 2.150 2.175 2,734,000 5,909,800 2.1616 0.886 0.875 0.886 0.875 0.886 6,714,660 0.8801 0.00%
2005-06-01 0 2.175 2.150 2.175 2.150 2.175 1,128,845 2,436,311 2.1582 0.886 0.875 0.886 0.875 0.886 2,772,425 0.8788 0.00%
2005-05-31 0 2.175 2.150 2.175 2.150 2.200 1,756,000 3,823,050 2.1771 0.886 0.875 0.886 0.875 0.896 4,312,708 0.8865 -2.25%
2005-05-30 0 2.225 2.200 2.225 2.200 2.225 1,818,000 4,008,550 2.2049 0.906 0.896 0.906 0.896 0.906 4,464,979 0.8978 0.00%
2005-05-27 0 2.225 2.200 2.225 2.150 2.225 2,224,000 4,861,400 2.1859 0.906 0.896 0.906 0.875 0.906 5,462,108 0.8900 2.30%
2005-05-26 0 2.175 2.150 2.175 2.125 2.175 1,054,000 2,269,700 2.1534 0.886 0.875 0.886 0.865 0.886 2,588,607 0.8768 0.00%
2005-05-25 0 2.175 2.150 2.175 2.150 2.175 930,000 2,006,550 2.1576 0.886 0.875 0.886 0.875 0.886 2,284,065 0.8785 0.00%
2005-05-24 0 2.175 2.150 2.175 2.150 2.175 1,009,969 2,179,661 2.1581 0.886 0.875 0.886 0.875 0.886 2,480,468 0.8787 1.16%
2005-05-23 0 2.150 2.150 2.175 2.125 2.250 8,024,000 17,423,150 2.1714 0.875 0.875 0.886 0.865 0.916 19,706,815 0.8841 -5.49%
2005-05-20 0 2.275 2.250 2.275 2.250 2.275 1,686,000 3,795,300 2.2511 0.926 0.916 0.926 0.916 0.926 4,140,789 0.9166 0.00%
2005-05-19 0 2.275 2.275 2.300 2.250 2.300 3,346,000 7,614,450 2.2757 0.926 0.926 0.936 0.916 0.936 8,217,722 0.9266 2.25%
2005-05-18 0 2.225 2.200 2.250 2.200 2.250 3,786,000 8,401,460 2.2191 0.906 0.896 0.916 0.896 0.916 9,298,355 0.9035 0.00%
2005-05-17 0 2.225 2.225 2.250 2.150 2.325 6,974,000 15,620,508 2.2398 0.906 0.906 0.916 0.875 0.947 17,128,032 0.9120 -3.26%
2005-05-13 0 2.300 2.275 2.300 2.275 2.350 4,952,000 11,363,350 2.2947 0.936 0.926 0.936 0.926 0.957 12,162,033 0.9343 -1.08%
2005-05-12 0 2.325 2.325 2.350 2.325 2.375 1,680,000 3,948,550 2.3503 0.947 0.947 0.957 0.947 0.967 4,126,053 0.9570 -1.06%
2005-05-11 0 2.350 2.350 2.375 2.325 2.375 3,084,000 7,249,350 2.3506 0.957 0.957 0.967 0.947 0.967 7,574,255 0.9571 -1.05%
2005-05-10 0 2.375 2.350 2.375 2.300 2.375 3,834,000 8,987,100 2.3441 0.967 0.957 0.967 0.936 0.967 9,416,243 0.9544 2.15%
2005-05-09 0 2.325 2.300 2.325 2.300 2.350 2,032,000 4,698,550 2.3123 0.947 0.936 0.947 0.936 0.957 4,990,559 0.9415 -1.06%
2005-05-06 0 2.350 2.325 2.350 2.325 2.375 1,290,000 3,036,950 2.3542 0.957 0.947 0.957 0.947 0.967 3,168,219 0.9586 -1.05%
2005-05-05 0 2.375 2.350 2.375 2.350 2.400 2,890,000 6,867,600 2.3763 0.967 0.957 0.967 0.957 0.977 7,097,794 0.9676 1.06%
2005-05-04 0 2.350 2.325 2.350 2.325 2.400 872,000 2,065,800 2.3690 0.957 0.947 0.957 0.947 0.977 2,141,618 0.9646 -1.05%
2005-05-03 0 2.375 2.375 2.400 2.350 2.400 6,718,000 16,027,400 2.3857 0.967 0.967 0.977 0.957 0.977 16,499,300 0.9714 -1.04%
2005-04-29 0 2.400 2.375 2.400 2.300 2.400 6,874,000 16,073,450 2.3383 0.977 0.967 0.977 0.936 0.977 16,882,434 0.9521 2.13%
2005-04-28 0 2.350 2.325 2.350 2.275 2.350 11,050,000 25,664,500 2.3226 0.957 0.947 0.957 0.926 0.957 27,138,623 0.9457 4.81%
2005-04-27 0 2.275 2.275 2.300 2.250 2.300 2,358,000 5,351,850 2.2697 0.913 0.913 0.923 0.903 0.923 5,876,189 0.9108 -1.09%
2005-04-26 0 2.300 2.275 2.300 2.250 2.325 4,354,000 9,996,150 2.2959 0.923 0.913 0.923 0.903 0.933 10,850,266 0.9213 2.22%
2005-04-25 0 2.250 2.225 2.250 2.250 2.275 1,202,000 2,723,650 2.2659 0.903 0.893 0.903 0.903 0.913 2,995,411 0.9093 -1.10%
2005-04-22 0 2.275 2.250 2.275 2.200 2.275 2,146,000 4,807,400 2.2402 0.913 0.903 0.913 0.883 0.913 5,347,880 0.8989 2.25%
2005-04-21 0 2.225 2.225 2.250 2.200 2.250 2,624,000 5,836,650 2.2243 0.893 0.893 0.903 0.883 0.903 6,539,067 0.8926 -1.11%
2005-04-20 0 2.250 2.225 2.250 2.225 2.300 1,282,000 2,893,700 2.2572 0.903 0.893 0.903 0.893 0.923 3,194,773 0.9058 -1.10%
2005-04-19 0 2.275 2.250 2.275 2.225 2.275 2,930,000 6,639,750 2.2661 0.913 0.903 0.913 0.893 0.913 7,301,626 0.9094 1.11%
2005-04-18 0 2.250 2.225 2.250 2.200 2.250 5,942,000 13,262,850 2.2321 0.903 0.893 0.903 0.883 0.903 14,807,597 0.8957 -2.17%
2005-04-15 0 2.300 2.300 2.325 2.275 2.325 4,360,000 10,023,250 2.2989 0.923 0.923 0.933 0.913 0.933 10,865,218 0.9225 0.00%
2005-04-14 0 2.300 2.300 2.325 2.225 2.325 8,234,000 18,899,750 2.2953 0.923 0.923 0.933 0.893 0.933 20,519,313 0.9211 2.22%
2005-04-13 0 2.250 2.250 2.275 2.225 2.275 1,718,000 3,865,850 2.2502 0.903 0.903 0.913 0.893 0.913 4,281,295 0.9030 1.12%
2005-04-12 0 2.225 2.225 2.250 2.200 2.250 2,896,000 6,421,400 2.2173 0.893 0.893 0.903 0.883 0.903 7,216,897 0.8898 -1.11%
2005-04-11 0 2.250 2.225 2.250 2.225 2.275 2,950,000 6,639,500 2.2507 0.903 0.893 0.903 0.893 0.913 7,351,466 0.9032 -1.10%
2005-04-08 0 2.275 2.250 2.275 2.250 2.300 2,644,000 5,957,250 2.2531 0.913 0.903 0.913 0.903 0.923 6,588,907 0.9041 1.11%
2005-04-07 0 2.250 2.250 2.275 2.250 2.300 9,301,000 21,118,128 2.2705 0.903 0.903 0.913 0.903 0.923 23,178,301 0.9111 0.00%
2005-04-06 0 2.250 2.225 2.250 2.100 2.250 12,902,000 28,174,500 2.1837 0.903 0.893 0.903 0.843 0.903 32,152,074 0.8763 7.14%
2005-04-04 0 2.100 2.100 2.125 2.100 2.150 2,022,000 4,311,550 2.1323 0.843 0.843 0.853 0.843 0.863 5,038,869 0.8557 -2.33%
2005-04-01 0 2.150 2.125 2.150 2.075 2.150 6,027,000 12,727,900 2.1118 0.863 0.853 0.863 0.833 0.863 15,019,419 0.8474 1.18%
2005-03-31 0 2.125 2.100 2.125 2.100 2.150 3,994,000 8,543,550 2.1391 0.853 0.843 0.853 0.843 0.863 9,953,138 0.8584 1.19%
2005-03-30 0 2.100 2.100 2.125 2.100 2.150 3,132,000 6,651,300 2.1237 0.843 0.843 0.853 0.843 0.863 7,805,014 0.8522 -1.18%
2005-03-29 0 2.125 2.100 2.150 2.100 2.150 2,609,000 5,561,250 2.1316 0.853 0.843 0.863 0.843 0.863 6,501,687 0.8554 -1.16%
2005-03-24 0 2.150 2.125 2.150 2.125 2.175 2,888,000 6,197,650 2.1460 0.863 0.853 0.863 0.853 0.873 7,196,961 0.8611 -1.15%
2005-03-23 0 2.175 2.150 2.175 2.150 2.225 6,578,000 14,296,050 2.1733 0.873 0.863 0.873 0.863 0.893 16,392,524 0.8721 -2.25%
2005-03-22 0 2.225 2.225 2.250 2.225 2.250 1,276,000 2,846,500 2.2308 0.893 0.893 0.903 0.893 0.903 3,179,821 0.8952 -2.20%
2005-03-21 0 2.275 2.250 2.275 2.225 2.275 1,618,000 3,636,350 2.2474 0.913 0.903 0.913 0.893 0.913 4,032,092 0.9019 2.25%
2005-03-18 0 2.225 2.250 2.275 2.225 2.275 2,828,000 6,349,800 2.2453 0.893 0.903 0.913 0.893 0.913 7,047,440 0.9010 -1.11%
2005-03-17 0 2.250 2.250 2.275 2.250 2.275 3,136,000 7,060,000 2.2513 0.903 0.903 0.913 0.903 0.913 7,814,982 0.9034 -2.17%
2005-03-16 0 2.300 2.275 2.300 2.225 2.300 7,158,296 16,194,386 2.2623 0.923 0.913 0.923 0.893 0.923 17,838,634 0.9078 2.22%
2005-03-15 0 2.250 2.250 2.275 2.225 2.275 12,773,000 28,837,350 2.2577 0.903 0.903 0.913 0.893 0.913 31,830,603 0.9060 0.00%
2005-03-14 0 2.250 2.250 2.275 2.250 2.300 6,077,000 13,737,700 2.2606 0.903 0.903 0.913 0.903 0.923 15,144,020 0.9071 -2.17%
2005-03-11 0 2.300 2.275 2.300 2.275 2.325 4,760,000 10,958,650 2.3022 0.923 0.913 0.923 0.913 0.933 11,862,027 0.9238 0.00%
2005-03-10 0 2.300 2.300 2.325 2.275 2.325 3,004,000 6,928,300 2.3064 0.923 0.923 0.933 0.913 0.933 7,486,035 0.9255 -1.08%
2005-03-09 0 2.325 2.325 2.350 2.325 2.350 2,654,000 6,229,500 2.3472 0.933 0.933 0.943 0.933 0.943 6,613,828 0.9419 1.09%
2005-03-08 0 2.300 2.300 2.325 2.300 2.350 2,206,000 5,138,750 2.3294 0.923 0.923 0.933 0.923 0.943 5,497,402 0.9348 -1.08%
2005-03-07 0 2.325 2.300 2.325 2.300 2.375 4,806,000 11,253,850 2.3416 0.933 0.923 0.933 0.923 0.953 11,976,660 0.9396 1.09%
2005-03-04 0 2.300 2.300 2.325 2.300 2.375 3,852,000 8,938,850 2.3206 0.923 0.923 0.933 0.923 0.953 9,599,270 0.9312 -2.13%
2005-03-03 0 2.350 2.350 2.375 2.325 2.375 3,169,000 7,473,300 2.3583 0.943 0.943 0.953 0.933 0.953 7,897,219 0.9463 0.00%
2005-03-02 0 2.350 2.350 2.375 2.350 2.400 6,644,000 15,789,350 2.3765 0.943 0.943 0.953 0.943 0.963 16,556,997 0.9536 -1.05%
2005-03-01 0 2.375 2.350 2.375 2.325 2.375 4,498,000 10,574,600 2.3510 0.953 0.943 0.953 0.933 0.953 11,209,117 0.9434 0.00%
2005-02-28 0 2.375 2.350 2.375 2.350 2.400 5,446,000 12,924,450 2.3732 0.953 0.943 0.953 0.943 0.963 13,571,554 0.9523 2.15%
2005-02-25 0 2.325 2.325 2.350 2.325 2.375 6,707,000 15,739,275 2.3467 0.933 0.933 0.943 0.933 0.953 16,713,995 0.9417 -1.06%
2005-02-24 0 2.350 2.350 2.375 2.300 2.375 4,204,000 9,886,450 2.3517 0.943 0.943 0.953 0.923 0.953 10,476,462 0.9437 1.08%
2005-02-23 0 2.325 2.300 2.325 2.225 2.325 12,843,500 29,145,350 2.2693 0.933 0.923 0.933 0.893 0.933 32,006,290 0.9106 2.20%
2005-02-22 0 2.275 2.250 2.275 2.250 2.350 11,994,000 27,652,550 2.3055 0.913 0.903 0.913 0.903 0.943 29,889,317 0.9252 -3.19%
2005-02-21 0 2.350 2.350 2.375 2.325 2.375 2,900,000 6,807,600 2.3474 0.943 0.943 0.953 0.933 0.953 7,226,865 0.9420 0.00%
2005-02-18 0 2.350 2.350 2.375 2.325 2.375 720,000 1,692,300 2.3504 0.943 0.943 0.953 0.933 0.953 1,794,256 0.9432 0.00%
2005-02-17 0 2.350 2.350 2.375 2.325 2.375 4,932,000 11,601,550 2.3523 0.943 0.943 0.953 0.933 0.953 12,290,655 0.9439 -1.05%
2005-02-16 0 2.375 2.350 2.375 2.350 2.400 2,188,000 5,211,250 2.3817 0.953 0.943 0.953 0.943 0.963 5,452,545 0.9557 1.06%
2005-02-15 0 2.350 2.350 2.375 2.350 2.425 3,776,000 8,946,700 2.3694 0.943 0.943 0.953 0.943 0.973 9,409,877 0.9508 -3.09%
2005-02-14 0 2.425 2.400 2.425 2.400 2.475 4,318,000 10,476,800 2.4263 0.973 0.963 0.973 0.963 0.993 10,760,553 0.9736 -1.02%
2005-02-08 0 2.450 2.450 2.475 2.425 2.475 2,550,000 6,241,000 2.4475 0.983 0.983 0.993 0.973 0.993 6,354,657 0.9821 1.03%
2005-02-07 0 2.425 2.425 2.450 2.375 2.450 3,841,770 9,288,553 2.4178 0.973 0.973 0.983 0.953 0.983 9,573,777 0.9702 1.04%
2005-02-04 0 2.400 2.375 2.400 2.375 2.425 4,344,000 10,410,750 2.3966 0.963 0.953 0.963 0.953 0.973 10,825,346 0.9617 0.00%
2005-02-03 0 2.400 2.375 2.425 2.375 2.525 22,412,000 54,920,900 2.4505 0.963 0.953 0.973 0.953 1.013 55,851,207 0.9833 2.13%
2005-02-02 0 2.350 2.325 2.350 2.275 2.400 7,844,000 18,342,250 2.3384 0.943 0.933 0.943 0.913 0.963 19,547,424 0.9383 3.30%
2005-02-01 0 2.275 2.275 2.300 2.275 2.375 4,238,000 9,846,400 2.3234 0.913 0.913 0.923 0.913 0.953 10,561,191 0.9323 -1.09%
2005-01-31 0 2.300 2.300 2.325 2.300 2.400 2,440,000 5,723,300 2.3456 0.923 0.923 0.933 0.923 0.963 6,080,535 0.9412 -2.13%
2005-01-28 0 2.350 2.350 2.375 2.325 2.375 3,897,400 9,181,100 2.3557 0.943 0.943 0.953 0.933 0.953 9,712,408 0.9453 1.08%
2005-01-27 0 2.325 2.325 2.350 2.325 2.400 6,006,000 14,193,550 2.3632 0.933 0.933 0.943 0.933 0.963 14,967,087 0.9483 -1.06%
2005-01-26 0 2.350 2.325 2.350 2.300 2.350 3,528,000 8,222,800 2.3307 0.943 0.933 0.943 0.923 0.943 8,791,855 0.9353 2.17%
2005-01-25 0 2.300 2.275 2.300 2.250 2.300 4,454,000 10,111,250 2.2702 0.923 0.913 0.923 0.903 0.923 11,099,468 0.9110 2.22%
2005-01-24 0 2.250 2.250 2.275 2.250 2.325 2,468,000 5,592,300 2.2659 0.903 0.903 0.913 0.903 0.933 6,150,311 0.9093 -3.23%
2005-01-21 0 2.325 2.300 2.325 2.275 2.325 1,792,000 4,115,800 2.2968 0.933 0.923 0.933 0.913 0.933 4,465,704 0.9216 1.09%
2005-01-20 0 2.300 2.275 2.300 2.300 2.325 4,248,000 9,765,420 2.2988 0.923 0.913 0.923 0.923 0.933 10,586,111 0.9225 0.00%
2005-01-19 0 2.300 2.275 2.300 2.275 2.300 3,266,000 7,455,550 2.2828 0.923 0.913 0.923 0.913 0.923 8,138,945 0.9160 1.10%
2005-01-18 0 2.275 2.275 2.300 2.225 2.275 3,280,000 7,416,600 2.2612 0.913 0.913 0.923 0.893 0.913 8,173,834 0.9074 1.11%
2005-01-17 0 2.250 2.225 2.275 2.225 2.275 4,350,000 9,796,150 2.2520 0.903 0.893 0.913 0.893 0.913 10,840,298 0.9037 1.12%
2005-01-14 0 2.225 2.225 2.250 2.225 2.275 6,472,000 14,563,850 2.2503 0.893 0.893 0.903 0.893 0.913 16,128,369 0.9030 -2.20%
2005-01-13 0 2.275 2.275 2.300 2.225 2.300 4,132,000 9,304,600 2.2518 0.913 0.913 0.923 0.893 0.923 10,297,037 0.9036 1.11%
2005-01-12 0 2.250 2.225 2.250 2.225 2.275 8,166,000 18,384,000 2.2513 0.903 0.893 0.903 0.893 0.913 20,349,855 0.9034 -1.10%
2005-01-11 0 2.275 2.250 2.275 2.275 2.325 3,996,000 9,141,400 2.2876 0.913 0.903 0.913 0.913 0.933 9,958,122 0.9180 0.00%
2005-01-10 0 2.275 2.275 2.300 2.275 2.325 4,508,000 10,358,400 2.2978 0.913 0.913 0.923 0.913 0.933 11,234,037 0.9221 -1.09%
2005-01-07 0 2.300 2.275 2.300 2.275 2.350 8,846,000 20,342,750 2.2997 0.923 0.913 0.923 0.913 0.943 22,044,431 0.9228 -1.08%
2005-01-06 0 2.325 2.300 2.325 2.275 2.325 2,756,000 6,339,950 2.3004 0.933 0.923 0.933 0.913 0.933 6,868,014 0.9231 1.09%
2005-01-05 0 2.300 2.300 2.325 2.250 2.325 6,222,000 14,230,450 2.2871 0.923 0.923 0.933 0.903 0.933 15,505,364 0.9178 -2.13%
2005-01-04 0 2.350 2.300 2.350 2.300 2.350 3,028,000 7,000,150 2.3118 0.943 0.923 0.943 0.923 0.943 7,545,844 0.9277 2.17%
2005-01-03 0 2.300 2.300 2.350 2.300 2.350 1,672,000 3,874,350 2.3172 0.923 0.923 0.943 0.923 0.943 4,166,662 0.9298 0.00%
2004-12-31 0 2.300 2.275 2.300 2.300 2.350 9,726,000 22,443,950 2.3076 0.923 0.913 0.923 0.923 0.943 24,237,410 0.9260 -2.13%
2004-12-30 0 2.350 2.350 2.400 2.350 2.425 6,005,000 14,307,625 2.3826 0.943 0.943 0.963 0.943 0.973 14,964,595 0.9561 -3.09%
2004-12-29 0 2.425 2.400 2.425 2.350 2.425 3,646,000 8,736,150 2.3961 0.973 0.963 0.973 0.943 0.973 9,085,914 0.9615 3.19%
2004-12-28 0 2.350 2.325 2.375 2.325 2.375 1,378,000 3,243,650 2.3539 0.943 0.933 0.953 0.933 0.953 3,434,007 0.9446 0.00%
2004-12-24 0 2.350 2.325 2.350 2.300 2.350 1,917,000 4,461,075 2.3271 0.943 0.933 0.943 0.923 0.943 4,777,207 0.9338 0.00%
2004-12-23 0 2.350 2.325 2.350 2.300 2.350 4,800,000 11,199,700 2.3333 0.943 0.933 0.943 0.923 0.943 11,961,708 0.9363 2.17%
2004-12-22 0 2.300 2.300 2.325 2.300 2.375 4,036,000 9,447,000 2.3407 0.923 0.923 0.933 0.923 0.953 10,057,803 0.9393 -2.13%
2004-12-21 0 2.350 2.325 2.350 2.325 2.400 7,610,000 17,860,850 2.3470 0.943 0.933 0.943 0.933 0.963 18,964,291 0.9418 -1.05%
2004-12-20 0 2.375 2.350 2.375 2.325 2.400 3,676,000 8,719,750 2.3721 0.953 0.943 0.953 0.933 0.963 9,160,675 0.9519 1.06%
2004-12-17 0 2.350 2.350 2.375 2.300 2.400 7,216,000 16,982,450 2.3534 0.943 0.943 0.953 0.923 0.963 17,982,434 0.9444 -2.08%
2004-12-16 0 2.400 2.375 2.450 2.375 2.500 7,009,000 16,943,750 2.4174 0.963 0.953 0.983 0.953 1.003 17,466,585 0.9701 -4.00%
2004-12-15 0 2.500 2.475 2.525 2.400 2.525 7,404,000 18,170,186 2.4541 1.003 0.993 1.013 0.963 1.013 18,450,934 0.9848 3.09%
2004-12-14 0 2.425 2.400 2.425 2.400 2.450 2,960,000 7,168,050 2.4216 0.973 0.963 0.973 0.963 0.983 7,376,386 0.9718 1.04%
2004-12-13 0 2.400 2.400 2.425 2.400 2.450 6,650,000 16,165,100 2.4308 0.963 0.963 0.973 0.963 0.983 16,571,949 0.9754 -2.04%
2004-12-10 0 2.450 2.425 2.500 2.425 2.500 4,508,000 11,074,900 2.4567 0.983 0.973 1.003 0.973 1.003 11,234,037 0.9858 -2.00%
2004-12-09 0 2.500 2.475 2.500 2.450 2.500 4,420,000 10,934,450 2.4739 1.003 0.993 1.003 0.983 1.003 11,014,739 0.9927 0.00%
2004-12-08 0 2.500 2.475 2.500 2.475 2.525 4,444,000 11,092,300 2.4960 1.003 0.993 1.003 0.993 1.013 11,074,548 1.0016 -1.96%
2004-12-07 0 2.550 2.500 2.525 2.525 2.575 5,372,000 13,609,170 2.5334 1.023 1.003 1.013 1.013 1.033 13,387,145 1.0166 0.00%
2004-12-06 0 2.550 2.525 2.550 2.525 2.600 3,759,102 9,564,372 2.5443 1.023 1.013 1.023 1.013 1.043 9,367,767 1.0210 -0.97%
2004-12-03 0 2.575 2.550 2.575 2.550 2.700 10,772,000 28,105,974 2.6092 1.033 1.023 1.033 1.023 1.083 26,844,066 1.0470 -3.74%
2004-12-02 0 2.675 2.650 2.675 2.625 2.700 6,520,000 17,333,750 2.6586 1.073 1.063 1.073 1.053 1.083 16,247,986 1.0668 0.00%
2004-12-01 0 2.675 2.650 2.675 2.625 2.675 2,386,000 6,324,950 2.6509 1.073 1.063 1.073 1.053 1.073 5,945,966 1.0637 0.00%
2004-11-30 0 2.675 2.675 2.700 2.675 2.725 2,640,000 7,119,350 2.6967 1.073 1.073 1.083 1.073 1.093 6,578,939 1.0821 -0.93%
2004-11-29 0 2.700 2.700 2.725 2.675 2.750 4,492,000 12,189,850 2.7137 1.083 1.083 1.093 1.073 1.104 11,194,165 1.0889 0.93%
2004-11-26 0 2.675 2.650 2.675 2.650 2.725 3,674,000 9,880,900 2.6894 1.073 1.063 1.073 1.063 1.093 9,155,690 1.0792 1.90%
2004-11-25 0 2.625 2.625 2.650 2.600 2.700 2,222,700 5,906,935 2.6575 1.053 1.053 1.063 1.043 1.083 5,539,018 1.0664 -2.78%
2004-11-24 0 2.700 2.675 2.700 2.675 2.775 5,462,000 14,873,650 2.7231 1.083 1.073 1.083 1.073 1.114 13,611,427 1.0927 0.00%
2004-11-23 0 2.700 2.700 2.725 2.575 2.750 15,950,000 42,916,300 2.6907 1.083 1.083 1.093 1.033 1.104 39,747,758 1.0797 4.85%
2004-11-22 0 2.575 2.550 2.600 2.575 2.600 2,030,000 5,234,000 2.5783 1.033 1.023 1.043 1.033 1.043 5,058,806 1.0346 -0.96%
2004-11-19 0 2.600 2.600 2.625 2.600 2.650 1,992,000 5,210,100 2.6155 1.043 1.043 1.053 1.043 1.063 4,964,109 1.0496 -1.89%
2004-11-18 0 2.650 2.625 2.650 2.575 2.650 15,708,000 41,363,500 2.6333 1.063 1.053 1.063 1.033 1.063 39,144,689 1.0567 2.91%
2004-11-17 0 2.575 2.575 2.600 2.550 2.600 11,492,000 29,586,556 2.5745 1.033 1.033 1.043 1.023 1.043 28,638,322 1.0331 0.00%
2004-11-16 0 2.575 2.575 2.600 2.525 2.600 8,457,000 21,781,750 2.5756 1.033 1.033 1.043 1.013 1.043 21,075,034 1.0335 0.00%
2004-11-15 0 2.575 2.550 2.575 2.525 2.575 11,205,000 28,520,015 2.5453 1.033 1.023 1.033 1.013 1.033 27,923,112 1.0214 0.00%
2004-11-12 0 2.575 2.550 2.575 2.525 2.575 7,168,000 18,336,012 2.5580 1.033 1.023 1.033 1.013 1.033 17,862,817 1.0265 1.98%
2004-11-11 0 2.525 2.525 2.550 2.500 2.575 6,904,000 17,609,892 2.5507 1.013 1.013 1.023 1.003 1.033 17,204,923 1.0235 -1.94%
2004-11-10 0 2.575 2.575 2.600 2.500 2.625 19,510,000 50,145,000 2.5702 1.033 1.033 1.043 1.003 1.053 48,619,358 1.0314 1.98%
2004-11-09 0 2.525 2.500 2.525 2.475 2.525 4,089,200 10,214,520 2.4979 1.013 1.003 1.013 0.993 1.013 10,190,378 1.0024 2.02%
2004-11-08 0 2.475 2.475 2.500 2.475 2.525 5,296,000 13,241,295 2.5002 0.993 0.993 1.003 0.993 1.013 13,197,751 1.0033 -1.00%
2004-11-05 0 2.500 2.475 2.500 2.475 2.525 7,202,000 18,013,050 2.5011 1.003 0.993 1.003 0.993 1.013 17,947,546 1.0036 0.00%
2004-11-04 0 2.500 2.475 2.500 2.475 2.500 4,950,000 12,362,700 2.4975 1.003 0.993 1.003 0.993 1.003 12,335,511 1.0022 1.01%
2004-11-03 0 2.475 2.475 2.500 2.475 2.525 6,546,000 16,348,000 2.4974 0.993 0.993 1.003 0.993 1.013 16,312,779 1.0022 -1.98%
2004-11-02 0 2.525 2.525 2.550 2.475 2.525 8,686,000 21,719,850 2.5006 1.013 1.013 1.023 0.993 1.013 21,645,707 1.0034 1.00%
2004-11-01 0 2.500 2.475 2.500 2.450 2.500 1,979,500 4,922,450 2.4867 1.003 0.993 1.003 0.983 1.003 4,932,958 0.9979 0.00%
2004-10-29 0 2.500 2.475 2.500 2.475 2.500 4,288,000 10,683,136 2.4914 1.003 0.993 1.003 0.993 1.003 10,685,792 0.9998 -2.91%
2004-10-28 0 2.575 2.550 2.575 2.500 2.600 9,653,000 24,542,125 2.5424 1.033 1.023 1.033 1.003 1.043 24,055,493 1.0202 4.04%
2004-10-27 0 2.475 2.475 2.500 2.450 2.500 4,238,000 10,573,950 2.4950 0.993 0.993 1.003 0.983 1.003 10,561,191 1.0012 -1.00%
2004-10-26 0 2.500 2.475 2.500 2.475 2.525 9,110,000 22,802,550 2.5030 1.003 0.993 1.003 0.993 1.013 22,702,325 1.0044 -0.99%
2004-10-25 0 2.525 2.500 2.525 2.475 2.550 15,170,000 38,061,800 2.5090 1.013 1.003 1.013 0.993 1.023 37,803,981 1.0068 -2.88%
2004-10-21 0 2.600 2.600 2.625 2.575 2.650 5,336,000 13,916,250 2.6080 1.043 1.043 1.053 1.033 1.063 13,297,432 1.0465 -0.95%
2004-10-20 0 2.625 2.625 2.650 2.600 2.650 10,586,000 27,750,550 2.6214 1.053 1.053 1.063 1.043 1.063 26,380,550 1.0519 -0.94%
2004-10-19 0 2.650 2.650 2.675 2.525 2.675 14,452,000 37,714,100 2.6096 1.063 1.063 1.073 1.013 1.073 36,014,709 1.0472 4.95%
2004-10-18 0 2.525 2.525 2.550 2.475 2.525 4,540,000 11,384,400 2.5076 1.013 1.013 1.023 0.993 1.013 11,313,782 1.0062 0.00%
2004-10-15 0 2.525 2.500 2.525 2.450 2.525 2,404,000 5,972,200 2.4843 1.013 1.003 1.013 0.983 1.013 5,990,822 0.9969 1.00%
2004-10-14 0 2.500 2.475 2.500 2.475 2.550 6,788,000 16,978,600 2.5013 1.003 0.993 1.003 0.993 1.023 16,915,848 1.0037 -1.96%
2004-10-13 0 2.550 2.525 2.550 2.550 2.625 10,464,000 27,057,400 2.5858 1.023 1.013 1.023 1.023 1.053 26,076,523 1.0376 -1.92%
2004-10-12 0 2.600 2.575 2.600 2.575 2.625 7,768,000 20,209,550 2.6016 1.043 1.033 1.043 1.033 1.053 19,358,030 1.0440 0.00%
2004-10-11 0 2.600 2.575 2.600 2.550 2.600 5,532,000 14,346,650 2.5934 1.043 1.033 1.043 1.023 1.043 13,785,868 1.0407 0.00%
2004-10-08 0 2.600 2.575 2.600 2.525 2.625 19,308,000 50,062,750 2.5929 1.043 1.033 1.043 1.013 1.053 48,115,970 1.0405 0.97%
2004-10-07 0 2.575 2.550 2.575 2.525 2.575 2,630,000 6,705,300 2.5495 1.033 1.023 1.033 1.013 1.033 6,554,019 1.0231 1.98%
2004-10-06 0 2.525 2.525 2.550 2.500 2.575 2,982,000 7,591,850 2.5459 1.013 1.013 1.023 1.003 1.033 7,431,211 1.0216 0.00%
2004-10-05 0 2.525 2.525 2.550 2.500 2.600 9,670,000 24,714,050 2.5557 1.013 1.013 1.023 1.003 1.043 24,097,857 1.0256 -0.98%
2004-10-04 0 2.550 2.550 2.575 2.550 2.625 5,418,000 14,020,918 2.5878 1.023 1.023 1.033 1.023 1.053 13,501,778 1.0384 0.00%
2004-09-30 0 2.550 2.525 2.575 2.450 2.575 6,438,000 16,369,050 2.5426 1.023 1.013 1.033 0.983 1.033 16,043,641 1.0203 4.08%
2004-09-28 0 2.450 2.450 2.475 2.450 2.500 4,866,000 12,068,450 2.4802 0.983 0.983 0.993 0.983 1.003 12,126,181 0.9952 -2.00%
2004-09-27 0 2.500 2.475 2.500 2.475 2.550 3,678,391 9,196,728 2.5002 1.003 0.993 1.003 0.993 1.023 9,166,633 1.0033 0.00%
2004-09-24 0 2.500 2.475 2.525 2.475 2.525 15,220,000 38,128,600 2.5052 1.003 0.993 1.013 0.993 1.013 37,928,582 1.0053 -0.99%
2004-09-23 0 2.525 2.500 2.525 2.475 2.525 5,824,000 14,624,600 2.5111 1.013 1.003 1.013 0.993 1.013 14,513,539 1.0077 -0.98%
2004-09-22 0 2.550 2.550 2.575 2.550 2.625 11,106,000 28,808,600 2.5940 1.023 1.023 1.033 1.023 1.053 27,676,401 1.0409 -0.97%
2004-09-21 0 2.575 2.575 2.600 2.550 2.625 6,578,000 17,057,100 2.5931 1.033 1.033 1.043 1.023 1.053 16,392,524 1.0405 -1.90%
2004-09-20 0 2.625 2.625 2.650 2.550 2.650 14,608,000 37,955,000 2.5982 1.053 1.053 1.063 1.023 1.063 36,403,464 1.0426 2.94%
2004-09-17 0 2.550 2.550 2.575 2.475 2.550 17,242,000 43,407,975 2.5176 1.023 1.023 1.033 0.993 1.023 42,967,451 1.0103 4.08%
2004-09-16 0 2.450 2.425 2.450 2.350 2.450 4,748,000 11,456,250 2.4129 0.983 0.973 0.983 0.943 0.983 11,832,123 0.9682 4.26%
2004-09-15 0 2.350 2.350 2.400 2.350 2.425 5,908,000 14,046,950 2.3776 0.943 0.943 0.963 0.943 0.973 14,722,869 0.9541 0.00%
2004-09-14 0 2.350 2.350 2.400 2.350 2.425 1,968,000 4,691,950 2.3841 0.943 0.943 0.963 0.943 0.973 4,904,300 0.9567 -3.09%
2004-09-13 0 2.425 2.400 2.425 2.375 2.425 2,870,000 6,906,100 2.4063 0.973 0.963 0.973 0.953 0.973 7,152,104 0.9656 1.04%
2004-09-10 0 2.400 2.375 2.400 2.350 2.400 6,987,900 16,632,310 2.3802 0.963 0.953 0.963 0.943 0.963 17,414,004 0.9551 2.13%
2004-09-09 0 2.350 2.350 2.375 2.325 2.375 6,070,000 14,338,650 2.3622 0.943 0.943 0.953 0.933 0.953 15,126,576 0.9479 0.00%
2004-09-08 0 2.350 2.350 2.375 2.350 2.425 7,690,000 18,321,800 2.3825 0.943 0.943 0.953 0.943 0.973 19,163,653 0.9561 0.00%
2004-09-07 0 2.350 2.350 2.375 2.300 2.375 6,622,000 15,504,650 2.3414 0.943 0.943 0.953 0.923 0.953 16,502,173 0.9396 1.08%
2004-09-06 0 2.325 2.300 2.325 2.225 2.350 8,474,000 19,291,450 2.2765 0.933 0.923 0.933 0.893 0.943 21,117,398 0.9135 3.33%
2004-09-03 0 2.250 2.200 2.225 2.225 2.350 4,314,000 9,848,800 2.2830 0.903 0.883 0.893 0.893 0.943 10,750,585 0.9161 -2.17%
2004-09-02 0 2.300 2.300 2.325 2.300 2.375 3,214,000 7,478,750 2.3269 0.923 0.923 0.933 0.923 0.953 8,009,360 0.9338 -3.16%
2004-09-01 0 2.375 2.375 2.400 2.225 2.400 9,216,000 21,242,050 2.3049 0.953 0.953 0.963 0.893 0.963 22,966,479 0.9249 5.27%
2004-08-31 0 2.275 2.250 2.275 2.250 2.300 2,008,000 4,552,000 2.2669 0.905 0.895 0.905 0.895 0.915 5,045,767 0.9021 -1.09%
2004-08-30 0 2.300 2.275 2.300 2.250 2.300 3,866,000 8,803,300 2.2771 0.915 0.905 0.915 0.895 0.915 9,714,609 0.9062 1.10%
2004-08-27 0 2.275 2.250 2.275 2.225 2.275 3,244,000 7,312,150 2.2541 0.905 0.895 0.905 0.885 0.905 8,151,627 0.8970 1.11%
2004-08-26 0 2.250 2.250 2.275 2.225 2.300 3,218,000 7,278,950 2.2619 0.895 0.895 0.905 0.885 0.915 8,086,293 0.9002 1.12%
2004-08-25 0 2.225 2.225 2.250 2.175 2.250 3,250,000 7,230,750 2.2248 0.885 0.885 0.895 0.866 0.895 8,166,704 0.8854 2.30%
2004-08-24 0 2.175 2.150 2.175 2.150 2.200 2,208,000 4,795,800 2.1720 0.866 0.856 0.866 0.856 0.876 5,548,333 0.8644 -2.25%
2004-08-23 0 2.225 2.175 2.225 2.175 2.225 2,664,000 5,868,050 2.2027 0.885 0.866 0.885 0.866 0.885 6,694,184 0.8766 1.14%
2004-08-20 0 2.200 2.200 2.225 2.175 2.200 10,430,000 22,891,400 2.1948 0.876 0.876 0.885 0.866 0.876 26,208,838 0.8734 1.15%
2004-08-19 0 2.175 2.175 2.200 2.175 2.250 19,654,000 43,178,210 2.1969 0.866 0.866 0.876 0.866 0.895 49,387,200 0.8743 -2.25%
2004-08-18 0 2.225 2.200 2.225 2.000 2.225 17,556,000 37,870,650 2.1571 0.885 0.876 0.885 0.796 0.885 44,115,279 0.8584 9.88%
2004-08-17 0 2.025 2.000 2.025 2.000 2.050 11,092,000 22,340,450 2.0141 0.806 0.796 0.806 0.796 0.816 27,872,333 0.8015 1.25%
2004-08-16 0 2.000 2.000 2.025 2.000 2.075 5,556,000 11,269,800 2.0284 0.796 0.796 0.806 0.796 0.826 13,961,295 0.8072 -2.44%
2004-08-13 0 2.050 2.050 2.075 2.025 2.100 22,444,000 46,035,950 2.0511 0.816 0.816 0.826 0.806 0.836 56,398,002 0.8163 -4.65%
2004-08-12 0 2.150 2.125 2.150 2.075 2.200 14,402,000 30,449,580 2.1143 0.856 0.846 0.856 0.826 0.876 36,189,807 0.8414 -2.27%
2004-08-11 0 2.200 2.175 2.200 2.175 2.275 7,178,000 15,830,900 2.2055 0.876 0.866 0.876 0.866 0.905 18,037,108 0.8777 -3.30%
2004-08-10 0 2.275 2.250 2.275 2.225 2.300 5,376,000 12,198,100 2.2690 0.905 0.895 0.905 0.885 0.915 13,508,985 0.9030 -1.09%
2004-08-09 0 2.300 2.275 2.300 2.275 2.325 5,146,000 11,873,550 2.3073 0.915 0.905 0.915 0.905 0.925 12,931,034 0.9182 0.00%
2004-08-06 0 2.300 2.275 2.300 2.275 2.325 3,908,000 9,005,526 2.3044 0.915 0.905 0.915 0.905 0.925 9,820,148 0.9170 -3.16%
2004-08-05 0 2.375 2.350 2.375 2.300 2.375 5,048,000 11,722,000 2.3221 0.945 0.935 0.945 0.915 0.945 12,684,776 0.9241 2.15%
2004-08-04 0 2.325 2.300 2.350 2.275 2.325 4,862,000 11,152,100 2.2937 0.925 0.915 0.935 0.905 0.925 12,217,389 0.9128 0.00%
2004-08-03 0 2.325 2.325 2.350 2.300 2.350 6,312,000 14,683,950 2.3264 0.925 0.925 0.935 0.915 0.935 15,860,996 0.9258 -1.06%
2004-08-02 0 2.350 2.325 2.350 2.325 2.375 3,600,000 8,420,450 2.3390 0.935 0.925 0.935 0.925 0.945 9,046,195 0.9308 -1.05%
2004-07-30 0 2.375 2.350 2.375 2.350 2.400 4,059,000 9,673,775 2.3833 0.945 0.935 0.945 0.935 0.955 10,199,585 0.9484 0.00%
2004-07-29 0 2.375 2.350 2.375 2.325 2.400 4,150,000 9,764,600 2.3529 0.945 0.935 0.945 0.925 0.955 10,428,253 0.9364 -1.04%
2004-07-28 0 2.400 2.375 2.400 2.375 2.425 4,378,000 10,497,350 2.3978 0.955 0.945 0.955 0.945 0.965 11,001,179 0.9542 1.05%
2004-07-27 0 2.375 2.350 2.375 2.350 2.400 2,902,000 6,877,200 2.3698 0.945 0.935 0.945 0.935 0.955 7,292,239 0.9431 2.15%
2004-07-26 0 2.325 2.325 2.350 2.300 2.350 6,147,000 14,379,210 2.3392 0.925 0.925 0.935 0.915 0.935 15,446,378 0.9309 -1.06%
2004-07-23 0 2.350 2.325 2.350 2.300 2.400 10,711,000 25,251,363 2.3575 0.935 0.925 0.935 0.915 0.955 26,914,944 0.9382 -1.05%
2004-07-22 0 2.375 2.375 2.400 2.375 2.500 6,038,400 14,633,550 2.4234 0.945 0.945 0.955 0.945 0.995 15,173,485 0.9644 -4.04%
2004-07-21 0 2.475 2.500 2.525 2.475 2.575 4,499,000 11,318,950 2.5159 0.985 0.995 1.005 0.985 1.025 11,305,231 1.0012 -1.00%
2004-07-20 0 2.500 2.475 2.500 2.450 2.550 3,880,000 9,678,950 2.4946 0.995 0.985 0.995 0.975 1.015 9,749,788 0.9927 -1.96%
2004-07-19 0 2.550 2.525 2.550 2.425 2.550 8,776,000 21,879,362 2.4931 1.015 1.005 1.015 0.965 1.015 22,052,614 0.9921 3.03%
2004-07-16 0 2.475 2.425 2.475 2.350 2.475 4,334,000 10,549,000 2.4340 0.985 0.965 0.985 0.935 0.985 10,890,614 0.9686 5.32%
2004-07-15 0 2.350 2.325 2.350 2.325 2.400 3,222,000 7,534,500 2.3385 0.935 0.925 0.935 0.925 0.955 8,096,345 0.9306 -1.05%
2004-07-14 0 2.375 2.350 2.375 2.350 2.400 5,942,000 14,194,800 2.3889 0.945 0.935 0.945 0.935 0.955 14,931,248 0.9507 0.00%
2004-07-13 0 2.375 2.350 2.375 2.325 2.400 7,098,000 16,818,050 2.3694 0.945 0.935 0.945 0.925 0.955 17,836,082 0.9429 0.00%
2004-07-12 0 2.375 2.350 2.400 2.350 2.450 6,700,000 15,979,250 2.3850 0.945 0.935 0.955 0.935 0.975 16,835,975 0.9491 -3.06%
2004-07-09 0 2.450 2.425 2.450 2.425 2.475 7,560,000 18,483,300 2.4449 0.975 0.965 0.975 0.965 0.985 18,997,010 0.9730 0.00%
2004-07-08 0 2.450 2.450 2.475 2.450 2.625 11,827,000 29,577,175 2.5008 0.975 0.975 0.985 0.975 1.045 29,719,264 0.9952 -5.77%
2004-07-07 0 2.600 2.600 2.625 2.600 2.650 8,454,000 22,195,400 2.6254 1.035 1.035 1.045 1.035 1.055 21,243,482 1.0448 -1.89%
2004-07-06 0 2.650 2.625 2.650 2.600 2.650 9,044,000 23,701,300 2.6207 1.055 1.045 1.055 1.035 1.055 22,726,053 1.0429 1.92%
2004-07-05 0 2.600 2.575 2.600 2.550 2.625 9,620,000 24,827,400 2.5808 1.035 1.025 1.035 1.015 1.045 24,173,444 1.0271 0.00%
2004-07-02 0 2.600 2.575 2.600 2.500 2.625 11,162,000 28,686,900 2.5701 1.035 1.025 1.035 0.995 1.045 28,048,231 1.0228 -0.95%
2004-06-30 0 2.625 2.600 2.625 2.550 2.650 9,596,000 25,031,150 2.6085 1.045 1.035 1.045 1.015 1.055 24,113,136 1.0381 2.94%
2004-06-29 0 2.550 2.525 2.550 2.525 2.600 5,580,000 14,251,050 2.5540 1.015 1.005 1.015 1.005 1.035 14,021,603 1.0164 -0.97%
2004-06-28 0 2.575 2.550 2.575 2.525 2.600 4,830,000 12,330,800 2.5530 1.025 1.015 1.025 1.005 1.035 12,136,979 1.0160 0.98%
2004-06-25 0 2.550 2.550 2.575 2.500 2.600 13,498,000 34,436,738 2.5512 1.015 1.015 1.025 0.995 1.035 33,918,207 1.0153 0.00%
2004-06-24 0 2.550 2.550 2.575 2.450 2.600 20,455,000 51,537,350 2.5195 1.015 1.015 1.025 0.975 1.035 51,399,979 1.0027 5.15%
2004-06-23 0 2.425 2.400 2.425 2.375 2.450 6,876,000 16,536,800 2.4050 0.965 0.955 0.965 0.945 0.975 17,278,233 0.9571 1.04%
2004-06-21 0 2.400 2.425 2.450 2.325 2.450 2,892,000 6,895,550 2.3844 0.955 0.965 0.975 0.925 0.975 7,267,110 0.9489 0.00%
2004-06-18 0 2.400 2.375 2.400 2.275 2.450 20,376,000 47,793,228 2.3456 0.955 0.945 0.955 0.905 0.975 51,201,465 0.9334 -4.00%
2004-06-17 0 2.500 2.475 2.500 2.425 2.650 13,947,000 35,049,175 2.5130 0.995 0.985 0.995 0.965 1.055 35,046,468 1.0001 -5.66%
2004-06-16 0 2.650 2.650 2.675 2.575 2.650 21,092,368 55,161,979 2.6153 1.055 1.055 1.065 1.025 1.055 53,001,578 1.0408 1.92%
2004-06-15 0 2.600 2.575 2.600 2.500 2.600 16,938,000 43,426,300 2.5638 1.035 1.025 1.035 0.995 1.035 42,562,349 1.0203 1.96%
2004-06-14 0 2.550 2.525 2.550 2.475 2.650 21,540,000 55,176,800 2.5616 1.015 1.005 1.015 0.985 1.055 54,126,402 1.0194 -2.86%
2004-06-11 0 2.625 2.600 2.625 2.400 2.650 36,256,000 92,762,550 2.5585 1.045 1.035 1.045 0.955 1.055 91,105,238 1.0182 9.37%
2004-06-10 0 2.400 2.375 2.400 2.300 2.400 15,932,000 37,879,740 2.3776 0.955 0.945 0.955 0.915 0.955 40,034,440 0.9462 1.05%
2004-06-09 0 2.375 2.350 2.375 2.350 2.450 4,922,000 11,797,700 2.3969 0.945 0.935 0.945 0.935 0.975 12,368,159 0.9539 -2.06%
2004-06-08 0 2.425 2.425 2.450 2.425 2.475 8,827,634 21,642,422 2.4517 0.965 0.965 0.975 0.965 0.985 22,182,361 0.9757 0.00%
2004-06-07 0 2.425 2.425 2.450 2.325 2.475 12,084,000 29,265,650 2.4219 0.965 0.965 0.975 0.925 0.985 30,365,062 0.9638 5.43%
2004-06-04 0 2.300 2.300 2.325 2.275 2.325 5,540,000 12,818,600 2.3138 0.915 0.915 0.925 0.905 0.925 13,921,089 0.9208 1.10%
2004-06-03 0 2.275 2.275 2.300 2.225 2.400 8,100,000 18,596,100 2.2958 0.905 0.905 0.915 0.885 0.955 20,353,939 0.9136 -4.21%
2004-06-02 0 2.375 2.350 2.375 2.350 2.400 3,954,000 9,394,100 2.3758 0.945 0.935 0.945 0.935 0.955 9,935,738 0.9455 0.00%
2004-06-01 0 2.375 2.350 2.375 2.350 2.450 9,474,000 22,635,500 2.3892 0.945 0.935 0.945 0.935 0.975 23,806,571 0.9508 -2.06%
2004-05-31 0 2.425 2.400 2.425 2.375 2.475 8,954,000 21,760,752 2.4303 0.965 0.955 0.965 0.945 0.985 22,499,898 0.9671 -2.02%
2004-05-28 0 2.475 2.475 2.500 2.475 2.625 16,868,000 42,910,950 2.5439 0.985 0.985 0.995 0.985 1.045 42,386,450 1.0124 -1.98%
2004-05-27 0 2.525 2.500 2.525 2.450 2.550 14,130,000 35,626,900 2.5214 1.005 0.995 1.005 0.975 1.015 35,506,316 1.0034 4.47%
2004-05-25 0 2.450 2.425 2.475 2.375 2.475 19,636,000 47,720,214 2.4302 0.962 0.952 0.972 0.932 0.972 50,015,650 0.9541 2.08%
2004-05-24 0 2.400 2.375 2.400 2.225 2.400 12,398,000 28,408,550 2.2914 0.942 0.932 0.942 0.874 0.942 31,579,447 0.8996 7.87%
2004-05-21 0 2.225 2.200 2.225 2.100 2.250 7,022,000 15,386,050 2.1911 0.874 0.864 0.874 0.824 0.883 17,886,020 0.8602 3.49%
2004-05-20 0 2.150 2.125 2.150 2.100 2.200 9,182,000 19,870,400 2.1641 0.844 0.834 0.844 0.824 0.864 23,387,844 0.8496 -2.27%
2004-05-19 0 2.200 2.175 2.200 2.100 2.200 7,838,000 17,015,550 2.1709 0.864 0.854 0.864 0.824 0.864 19,964,487 0.8523 7.32%
2004-05-18 0 2.050 2.025 2.050 1.980 2.050 3,516,000 7,105,960 2.0210 0.805 0.795 0.805 0.777 0.805 8,955,746 0.7935 3.02%
2004-05-17 0 1.990 1.990 2.000 1.960 2.125 7,724,070 15,603,540 2.0201 0.781 0.781 0.785 0.769 0.834 19,674,291 0.7931 -1.73%
2004-05-14 0 2.025 2.025 2.075 2.025 2.175 9,087,070 18,912,347 2.0812 0.795 0.795 0.815 0.795 0.854 23,146,043 0.8171 -7.95%
2004-05-13 0 2.200 2.150 2.200 2.100 2.225 8,512,060 18,358,834 2.1568 0.864 0.844 0.864 0.824 0.874 21,681,412 0.8468 -1.12%
2004-05-12 0 2.225 2.225 2.250 2.175 2.300 8,730,000 19,475,400 2.2309 0.874 0.874 0.883 0.854 0.903 22,236,536 0.8758 1.14%
2004-05-11 0 2.200 2.175 2.200 2.150 2.225 8,227,800 18,018,920 2.1900 0.864 0.854 0.864 0.844 0.874 20,957,362 0.8598 0.00%
2004-05-10 0 2.200 2.200 2.225 2.175 2.350 11,724,000 26,158,200 2.2312 0.864 0.864 0.874 0.854 0.923 29,862,675 0.8759 -7.37%
2004-05-07 0 2.375 2.375 2.400 2.350 2.400 4,864,000 11,615,350 2.3880 0.932 0.932 0.942 0.923 0.942 12,389,291 0.9375 -2.06%
2004-05-06 0 2.425 2.425 2.450 2.425 2.450 2,748,600 6,668,080 2.4260 0.952 0.952 0.962 0.952 0.962 7,001,070 0.9524 0.00%
2004-05-05 0 2.425 2.400 2.425 2.375 2.475 5,429,000 13,097,675 2.4125 0.952 0.942 0.952 0.932 0.972 13,828,425 0.9472 0.00%
2004-05-04 0 2.425 2.425 2.450 2.325 2.450 11,544,000 27,839,700 2.4116 0.952 0.952 0.962 0.913 0.962 29,404,189 0.9468 5.43%
2004-05-03 0 2.300 2.275 2.300 2.200 2.325 6,416,000 14,696,750 2.2906 0.903 0.893 0.903 0.864 0.913 16,342,453 0.8993 3.37%
2004-04-30 0 2.225 2.225 2.250 2.100 2.250 8,636,400 18,673,680 2.1622 0.874 0.874 0.883 0.824 0.883 21,998,124 0.8489 1.14%
2004-04-29 0 2.200 2.175 2.200 2.150 2.325 14,722,000 32,800,328 2.2280 0.864 0.854 0.864 0.844 0.913 37,499,002 0.8747 -7.37%
2004-04-28 0 2.375 2.350 2.375 2.325 2.375 5,970,000 14,015,450 2.3476 0.932 0.923 0.932 0.913 0.932 15,206,428 0.9217 1.06%
2004-04-27 0 2.350 2.325 2.350 2.325 2.400 3,970,000 9,318,800 2.3473 0.923 0.913 0.923 0.913 0.942 10,112,148 0.9215 0.00%
2004-04-26 0 2.350 2.325 2.350 2.300 2.475 8,199,938 19,282,536 2.3515 0.923 0.913 0.923 0.903 0.972 20,886,394 0.9232 -5.05%
2004-04-23 0 2.475 2.450 2.475 2.375 2.475 8,329,942 20,320,167 2.4394 0.972 0.962 0.972 0.932 0.972 21,217,532 0.9577 4.21%
2004-04-22 0 2.375 2.375 2.400 2.300 2.400 14,374,520 33,839,233 2.3541 0.932 0.932 0.942 0.903 0.942 36,613,921 0.9242 3.26%
2004-04-21 0 2.300 2.275 2.300 2.250 2.475 26,950,000 63,015,950 2.3383 0.903 0.893 0.903 0.883 0.972 68,645,435 0.9180 -8.00%
2004-04-20 0 2.500 2.475 2.500 2.425 2.675 12,917,325 32,489,379 2.5152 0.981 0.972 0.981 0.952 1.050 32,902,241 0.9875 -4.76%
2004-04-19 0 2.625 2.600 2.625 2.600 2.675 4,288,000 11,347,600 2.6464 1.031 1.021 1.031 1.021 1.050 10,922,138 1.0390 -1.87%
2004-04-16 0 2.675 2.650 2.675 2.600 2.675 2,380,000 6,309,050 2.6509 1.050 1.040 1.050 1.021 1.050 6,062,194 1.0407 0.00%
2004-04-15 0 2.675 2.650 2.700 2.600 2.725 7,876,000 20,924,450 2.6567 1.050 1.040 1.060 1.021 1.070 20,061,278 1.0430 2.88%
2004-04-14 0 2.600 2.600 2.625 2.600 2.675 6,980,000 18,315,250 2.6240 1.021 1.021 1.031 1.021 1.050 17,779,040 1.0302 -2.80%
2004-04-13 0 2.675 2.650 2.675 2.650 2.800 14,223,000 38,588,050 2.7131 1.050 1.040 1.050 1.040 1.099 36,227,978 1.0651 -4.46%
2004-04-08 0 2.800 2.775 2.800 2.725 2.825 26,433,000 73,120,025 2.7662 1.099 1.089 1.099 1.070 1.109 67,328,563 1.0860 2.75%
2004-04-07 0 2.725 2.725 2.750 2.725 2.800 9,484,000 26,141,550 2.7564 1.070 1.070 1.080 1.070 1.099 24,157,080 1.0821 -1.80%
2004-04-06 0 2.775 2.750 2.775 2.650 2.775 13,339,000 36,271,000 2.7192 1.089 1.080 1.089 1.040 1.089 33,976,306 1.0675 3.74%
2004-04-02 0 2.675 2.650 2.675 2.550 2.675 20,849,000 54,515,800 2.6148 1.050 1.040 1.050 1.001 1.050 53,105,331 1.0266 4.90%
2004-04-01 0 2.550 2.550 2.575 2.475 2.600 15,504,000 39,393,050 2.5408 1.001 1.001 1.011 0.972 1.021 39,490,865 0.9975 -1.92%
2004-03-31 0 2.600 2.600 2.625 2.550 2.675 27,164,780 70,569,845 2.5978 1.021 1.021 1.031 1.001 1.050 69,192,510 1.0199 -1.89%
2004-03-30 0 2.650 2.650 2.675 2.575 2.675 22,948,000 60,365,750 2.6305 1.040 1.040 1.050 1.011 1.050 58,451,779 1.0327 3.92%
2004-03-29 0 2.550 2.525 2.550 2.500 2.675 27,562,000 70,623,550 2.5624 1.001 0.991 1.001 0.981 1.050 70,204,285 1.0060 -9.73%
2004-03-26 0 2.825 2.800 2.825 2.775 2.925 6,728,000 19,096,650 2.8384 1.109 1.099 1.109 1.089 1.148 17,137,161 1.1143 -1.74%
2004-03-25 0 2.875 2.850 2.875 2.825 2.925 4,518,000 13,011,670 2.8800 1.129 1.119 1.129 1.109 1.148 11,507,981 1.1307 -2.54%
2004-03-24 0 2.950 2.925 2.950 2.850 2.950 5,668,000 16,433,300 2.8993 1.158 1.148 1.158 1.119 1.158 14,437,192 1.1383 3.51%
2004-03-23 0 2.850 2.825 2.850 2.775 2.850 3,412,000 9,621,250 2.8198 1.119 1.109 1.119 1.089 1.119 8,690,843 1.1071 1.79%
2004-03-22 0 2.800 2.775 2.800 2.775 2.850 4,702,000 13,200,700 2.8075 1.099 1.089 1.099 1.089 1.119 11,976,654 1.1022 -2.61%
2004-03-19 0 2.875 2.850 2.875 2.825 2.875 4,848,000 13,891,100 2.8653 1.129 1.119 1.129 1.109 1.129 12,348,537 1.1249 0.88%
2004-03-18 0 2.850 2.850 2.875 2.825 2.900 10,168,000 29,159,750 2.8678 1.119 1.119 1.129 1.109 1.139 25,899,324 1.1259 -1.72%
2004-03-17 0 2.900 2.875 2.900 2.850 2.925 13,786,000 39,749,650 2.8833 1.139 1.129 1.139 1.119 1.148 35,114,878 1.1320 4.50%
2004-03-16 0 2.775 2.775 2.800 2.750 2.800 3,948,000 10,956,900 2.7753 1.089 1.089 1.099 1.080 1.099 10,056,110 1.0896 -0.89%
2004-03-15 0 2.800 2.800 2.825 2.800 2.875 8,826,000 25,015,800 2.8343 1.099 1.099 1.109 1.099 1.129 22,481,062 1.1127 -0.88%
2004-03-12 0 2.825 2.800 2.825 2.700 2.850 12,600,000 34,904,950 2.7702 1.109 1.099 1.109 1.060 1.119 32,093,970 1.0876 0.00%
2004-03-11 0 2.825 2.800 2.825 2.800 2.900 9,366,000 26,459,600 2.8251 1.109 1.099 1.109 1.099 1.139 23,856,517 1.1091 -3.42%
2004-03-10 0 2.925 2.900 2.925 2.875 2.950 7,758,000 22,463,500 2.8955 1.148 1.139 1.148 1.129 1.158 19,760,716 1.1368 -0.85%
2004-03-09 0 2.950 2.925 2.950 2.925 2.975 3,206,000 9,436,000 2.9432 1.158 1.148 1.158 1.148 1.168 8,166,132 1.1555 -0.84%
2004-03-08 0 2.975 2.950 2.975 2.925 2.975 4,596,000 13,551,894 2.9486 1.168 1.158 1.168 1.148 1.168 11,706,657 1.1576 2.59%
2004-03-05 0 2.900 2.900 2.925 2.900 3.000 8,814,000 25,968,600 2.9463 1.139 1.139 1.148 1.139 1.178 22,450,496 1.1567 -1.69%
2004-03-04 0 2.950 2.950 2.975 2.950 3.025 7,058,000 20,974,250 2.9717 1.158 1.158 1.168 1.158 1.188 17,977,717 1.1667 -0.84%
2004-03-03 0 2.975 2.950 2.975 2.950 3.025 10,730,000 31,886,900 2.9718 1.168 1.158 1.168 1.158 1.188 27,330,817 1.1667 -0.83%
2004-03-02 0 3.000 3.000 3.025 2.975 3.075 16,018,000 48,459,450 3.0253 1.178 1.178 1.188 1.168 1.207 40,800,096 1.1877 -0.83%
2004-03-01 0 3.025 3.000 3.025 2.975 3.075 16,227,000 49,099,148 3.0258 1.188 1.178 1.188 1.168 1.207 41,332,448 1.1879 -0.82%
2004-02-27 0 3.050 3.050 3.075 2.850 3.075 43,689,325 129,230,026 2.9579 1.197 1.197 1.207 1.119 1.207 111,282,847 1.1613 3.39%
2004-02-26 0 2.950 2.925 2.950 2.900 2.975 10,080,000 29,566,500 2.9332 1.158 1.148 1.158 1.139 1.168 25,675,176 1.1516 1.72%
2004-02-25 0 2.900 2.900 2.925 2.900 3.025 7,395,000 21,800,550 2.9480 1.139 1.139 1.148 1.139 1.188 18,836,104 1.1574 -4.13%
2004-02-24 0 3.025 3.000 3.025 2.975 3.050 4,178,000 12,544,300 3.0025 1.188 1.178 1.188 1.168 1.197 10,641,953 1.1788 -0.82%
2004-02-23 0 3.050 3.025 3.050 2.975 3.075 3,768,000 11,338,100 3.0090 1.197 1.188 1.197 1.168 1.207 9,597,625 1.1813 0.83%
2004-02-20 0 3.025 3.000 3.025 2.975 3.050 9,385,600 28,245,220 3.0094 1.188 1.178 1.188 1.168 1.197 23,906,441 1.1815 1.68%
2004-02-19 0 2.975 2.975 3.000 2.975 3.125 12,734,000 38,707,450 3.0397 1.168 1.168 1.178 1.168 1.227 32,435,286 1.1934 -4.03%
2004-02-18 0 3.100 3.100 3.125 3.100 3.150 26,900,000 84,041,500 3.1242 1.217 1.217 1.227 1.217 1.237 68,518,078 1.2266 0.81%
2004-02-17 0 3.075 3.050 3.075 2.975 3.100 22,554,000 68,389,350 3.0322 1.207 1.197 1.207 1.168 1.217 57,448,205 1.1905 4.24%
2004-02-16 0 2.950 2.975 3.000 2.925 3.025 16,806,000 49,990,100 2.9745 1.158 1.168 1.178 1.148 1.188 42,807,242 1.1678 0.00%
2004-02-13 0 2.950 2.950 2.975 2.875 2.975 15,266,000 44,882,026 2.9400 1.158 1.158 1.168 1.129 1.168 38,884,646 1.1542 2.61%
2004-02-12 0 2.875 2.850 2.875 2.850 2.925 9,634,000 27,700,850 2.8753 1.129 1.119 1.129 1.119 1.148 24,539,151 1.1288 0.88%
2004-02-11 0 2.850 2.850 2.875 2.850 2.925 8,197,672 23,567,014 2.8748 1.119 1.119 1.129 1.119 1.148 20,880,622 1.1287 -0.87%
2004-02-10 0 2.875 2.850 2.900 2.850 2.925 7,524,000 21,729,500 2.8880 1.129 1.119 1.139 1.119 1.148 19,164,685 1.1338 -1.71%
2004-02-09 0 2.925 2.900 2.925 2.850 2.925 13,322,000 38,516,650 2.8912 1.148 1.139 1.148 1.119 1.148 33,933,005 1.1351 4.46%
2004-02-06 0 2.800 2.800 2.825 2.750 2.825 8,700,000 24,405,150 2.8052 1.099 1.099 1.109 1.080 1.109 22,160,122 1.1013 1.82%
2004-02-05 0 2.750 2.750 2.775 2.725 2.850 8,676,000 24,069,600 2.7743 1.080 1.080 1.089 1.070 1.119 22,098,990 1.0892 -2.65%
2004-02-04 0 2.825 2.825 2.875 2.800 2.900 16,286,000 46,422,450 2.8505 1.109 1.109 1.129 1.099 1.139 41,482,729 1.1191 0.00%
2004-02-03 0 2.825 2.800 2.825 2.700 2.825 9,970,000 27,732,750 2.7816 1.109 1.099 1.109 1.060 1.109 25,394,990 1.0921 3.67%
2004-02-02 0 2.725 2.700 2.725 2.675 2.775 17,128,000 46,731,948 2.7284 1.070 1.060 1.070 1.050 1.089 43,627,421 1.0712 -2.68%
2004-01-30 0 2.800 2.800 2.825 2.750 2.850 8,648,000 24,215,750 2.8002 1.099 1.099 1.109 1.080 1.119 22,027,671 1.0993 1.82%
2004-01-29 0 2.750 2.725 2.750 2.725 2.825 13,508,000 37,203,200 2.7542 1.080 1.070 1.080 1.070 1.109 34,406,773 1.0813 -2.65%
2004-01-28 0 2.825 2.800 2.825 2.800 2.925 12,966,000 36,883,000 2.8446 1.109 1.099 1.109 1.099 1.148 33,026,223 1.1168 -3.42%
2004-01-27 0 2.925 2.900 2.925 2.825 2.950 11,596,000 33,562,150 2.8943 1.148 1.139 1.148 1.109 1.158 29,536,641 1.1363 0.00%
2004-01-26 0 2.925 2.900 2.925 2.900 3.025 7,130,000 21,074,750 2.9558 1.148 1.139 1.148 1.139 1.188 18,161,111 1.1604 -1.68%
2004-01-21 0 2.975 2.950 2.975 2.950 3.025 10,886,000 32,484,500 2.9841 1.168 1.158 1.168 1.158 1.188 27,728,171 1.1715 -0.83%
2004-01-20 0 3.000 2.975 3.000 2.925 3.025 18,490,000 55,133,200 2.9818 1.178 1.168 1.178 1.148 1.188 47,096,627 1.1706 1.69%
2004-01-19 0 2.950 2.925 2.950 2.775 2.950 19,436,400 55,213,530 2.8407 1.158 1.148 1.158 1.089 1.158 49,507,240 1.1153 4.42%
2004-01-16 0 2.825 2.825 2.850 2.800 2.925 11,916,000 33,994,350 2.8528 1.109 1.109 1.119 1.099 1.148 30,351,725 1.1200 -0.88%
2004-01-15 0 2.850 2.825 2.850 2.825 3.000 15,792,000 45,241,650 2.8648 1.119 1.109 1.119 1.109 1.178 40,224,442 1.1247 -2.56%
2004-01-14 0 2.925 2.900 2.925 2.900 3.000 11,116,000 32,688,800 2.9407 1.148 1.139 1.148 1.139 1.178 28,314,013 1.1545 -0.85%
2004-01-13 0 2.950 2.925 2.950 2.825 2.950 18,272,000 52,877,700 2.8939 1.158 1.148 1.158 1.109 1.158 46,541,350 1.1361 1.72%
2004-01-12 0 2.900 2.875 2.900 2.800 3.000 35,256,000 102,089,350 2.8957 1.139 1.129 1.139 1.099 1.178 89,801,983 1.1368 -3.33%
2004-01-09 0 3.000 2.975 3.000 2.975 3.100 17,408,000 52,647,000 3.0243 1.178 1.168 1.178 1.168 1.217 44,340,621 1.1873 -2.44%
2004-01-08 0 3.075 3.025 3.050 2.975 3.175 35,740,000 108,272,400 3.0294 1.207 1.188 1.197 1.168 1.246 91,034,799 1.1894 -2.38%
2004-01-07 0 3.150 3.125 3.150 3.125 3.225 20,145,000 63,975,400 3.1757 1.237 1.227 1.237 1.227 1.266 51,312,144 1.2468 -2.33%
2004-01-06 0 3.225 3.225 3.250 3.175 3.375 16,904,000 54,906,100 3.2481 1.266 1.266 1.276 1.246 1.325 43,056,862 1.2752 -4.44%
2004-01-05 0 3.375 3.350 3.375 3.225 3.375 14,854,000 49,262,600 3.3165 1.325 1.315 1.325 1.266 1.325 37,835,224 1.3020 0.75%
2004-01-02 0 3.350 3.350 3.375 3.275 3.375 25,193,900 83,958,728 3.3325 1.315 1.315 1.325 1.286 1.325 64,172,402 1.3083 3.08%
2003-12-31 0 3.250 3.250 3.275 3.075 3.275 18,438,000 58,968,950 3.1982 1.276 1.276 1.286 1.207 1.286 46,964,175 1.2556 5.69%
2003-12-30 0 3.075 3.075 3.100 3.025 3.150 36,724,000 113,106,650 3.0799 1.207 1.207 1.217 1.188 1.237 93,541,186 1.2092 2.50%
2003-12-29 0 3.000 2.975 3.000 2.750 3.000 20,806,000 59,886,250 2.8783 1.178 1.168 1.178 1.080 1.178 52,995,804 1.1300 4.35%
2003-12-24 0 2.875 2.850 2.875 2.825 2.875 9,049,000 25,870,700 2.8590 1.129 1.119 1.129 1.109 1.129 23,049,074 1.1224 1.77%
2003-12-23 0 2.825 2.800 2.825 2.725 2.850 21,612,800 60,531,590 2.8007 1.109 1.099 1.109 1.070 1.119 55,050,837 1.0996 2.73%
2003-12-22 0 2.750 2.750 2.775 2.650 2.775 16,223,200 43,940,936 2.7085 1.080 1.080 1.089 1.040 1.089 41,322,769 1.0634 2.80%
2003-12-19 0 2.675 2.650 2.675 2.600 2.675 14,724,700 38,704,122 2.6285 1.050 1.040 1.050 1.021 1.050 37,505,879 1.0319 3.88%
2003-12-18 0 2.575 2.575 2.600 2.525 2.625 14,142,000 36,404,086 2.5742 1.011 1.011 1.021 0.991 1.031 36,021,660 1.0106 0.00%
2003-12-17 0 2.575 2.575 2.600 2.550 2.700 17,710,000 46,267,478 2.6125 1.011 1.011 1.021 1.001 1.060 45,109,857 1.0257 -2.83%
2003-12-16 0 2.650 2.625 2.650 2.575 2.650 12,320,000 32,316,300 2.6231 1.040 1.031 1.040 1.011 1.040 31,380,770 1.0298 0.95%
2003-12-15 0 2.625 2.600 2.625 2.600 2.750 10,262,000 27,409,050 2.6709 1.031 1.021 1.031 1.021 1.080 26,138,755 1.0486 -3.67%
2003-12-12 0 2.725 2.700 2.725 2.700 2.750 13,674,000 37,133,950 2.7157 1.070 1.060 1.070 1.060 1.080 34,829,598 1.0662 0.93%
2003-12-11 0 2.700 2.675 2.700 2.675 2.725 12,854,000 34,780,090 2.7058 1.060 1.050 1.060 1.050 1.070 32,740,943 1.0623 0.93%
2003-12-10 0 2.675 2.675 2.700 2.675 2.775 17,450,000 47,720,300 2.7347 1.050 1.050 1.060 1.050 1.089 44,447,601 1.0736 -0.93%
2003-12-09 0 2.700 2.675 2.725 2.650 2.725 9,381,421 25,237,342 2.6901 1.060 1.050 1.070 1.040 1.070 23,895,797 1.0561 2.86%
2003-12-08 0 2.625 2.625 2.650 2.600 2.675 10,974,000 28,921,200 2.6354 1.031 1.031 1.040 1.021 1.050 27,952,319 1.0347 0.00%
2003-12-05 0 2.625 2.625 2.650 2.625 2.700 8,860,000 23,492,750 2.6516 1.031 1.031 1.040 1.031 1.060 22,567,664 1.0410 -2.78%
2003-12-04 0 2.700 2.700 2.725 2.675 2.825 8,018,000 21,886,050 2.7296 1.060 1.060 1.070 1.050 1.109 20,422,972 1.0716 -2.70%
2003-12-03 0 2.775 2.775 2.800 2.750 2.850 10,570,000 29,588,500 2.7993 1.089 1.089 1.099 1.080 1.119 26,923,274 1.0990 0.00%
2003-12-02 0 2.775 2.750 2.775 2.725 2.800 10,308,000 28,502,658 2.7651 1.089 1.080 1.089 1.070 1.099 26,255,924 1.0856 0.00%
2003-12-01 0 2.775 2.775 2.800 2.675 2.825 15,976,571 43,961,888 2.7516 1.089 1.089 1.099 1.050 1.109 40,694,570 1.0803 3.74%
2003-11-28 0 2.675 2.650 2.675 2.600 2.700 13,582,000 36,100,600 2.6580 1.050 1.040 1.050 1.021 1.060 34,595,261 1.0435 2.88%
2003-11-27 0 2.600 2.600 2.625 2.575 2.625 10,090,000 26,209,500 2.5976 1.021 1.021 1.031 1.011 1.031 25,700,647 1.0198 0.00%
2003-11-26 0 2.600 2.575 2.600 2.525 2.600 5,808,000 14,903,750 2.5661 1.021 1.011 1.021 0.991 1.021 14,793,792 1.0074 0.97%
2003-11-25 0 2.575 2.550 2.575 2.550 2.575 4,012,000 10,288,552 2.5644 1.011 1.001 1.011 1.001 1.011 10,219,127 1.0068 0.00%
2003-11-24 0 2.575 2.550 2.575 2.475 2.575 4,190,000 10,545,150 2.5167 1.011 1.001 1.011 0.972 1.011 10,672,518 0.9881 1.98%
2003-11-21 0 2.525 2.500 2.525 2.475 2.525 9,464,000 23,688,900 2.5031 0.991 0.981 0.991 0.972 0.991 24,106,137 0.9827 0.00%
2003-11-20 0 2.525 2.525 2.550 2.525 2.650 11,983,000 30,918,915 2.5802 0.991 0.991 1.001 0.991 1.040 30,522,384 1.0130 -3.81%
2003-11-19 0 2.625 2.600 2.625 2.575 2.675 11,522,000 30,127,250 2.6148 1.031 1.021 1.031 1.011 1.050 29,348,152 1.0265 -2.78%
2003-11-18 0 2.700 2.675 2.700 2.575 2.700 19,522,600 51,715,405 2.6490 1.060 1.050 1.060 1.011 1.060 49,726,804 1.0400 2.86%
2003-11-17 0 2.625 2.600 2.625 2.600 2.650 7,922,000 20,704,700 2.6136 1.031 1.021 1.031 1.021 1.040 20,178,447 1.0261 0.00%
2003-11-14 0 2.625 2.625 2.650 2.575 2.650 12,638,000 33,031,550 2.6137 1.031 1.031 1.040 1.011 1.040 32,190,761 1.0261 0.96%
2003-11-13 0 2.600 2.575 2.600 2.550 2.625 8,886,000 23,031,480 2.5919 1.021 1.011 1.021 1.001 1.031 22,633,890 1.0176 0.00%
2003-11-12 0 2.600 2.600 2.625 2.550 2.650 7,155,000 18,554,425 2.5932 1.021 1.021 1.031 1.001 1.040 18,224,790 1.0181 -1.89%
2003-11-11 0 2.650 2.625 2.650 2.500 2.675 28,070,000 73,131,700 2.6053 1.040 1.031 1.040 0.981 1.050 71,498,232 1.0228 3.92%
2003-11-10 0 2.550 2.525 2.550 2.500 2.550 9,574,000 24,218,000 2.5296 1.001 0.991 1.001 0.981 1.001 24,386,323 0.9931 0.00%
2003-11-07 0 2.550 2.550 2.575 2.500 2.600 14,758,000 37,606,600 2.5482 1.001 1.001 1.011 0.981 1.021 37,590,699 1.0004 -1.92%
2003-11-06 0 2.600 2.575 2.600 2.525 2.625 15,165,000 39,171,775 2.5830 1.021 1.011 1.021 0.991 1.031 38,627,385 1.0141 0.00%
2003-11-05 0 2.600 2.575 2.600 2.550 2.625 18,130,000 46,980,600 2.5913 1.021 1.011 1.021 1.001 1.031 46,179,656 1.0173 1.96%
2003-11-04 0 2.550 2.550 2.575 2.525 2.600 10,438,200 26,719,755 2.5598 1.001 1.001 1.011 0.991 1.021 26,587,561 1.0050 0.99%
2003-11-03 0 2.525 2.500 2.525 2.500 2.550 5,778,000 14,588,650 2.5249 0.991 0.981 0.991 0.981 1.001 14,717,377 0.9913 0.00%
2003-10-31 0 2.525 2.500 2.525 2.450 2.550 18,478,000 46,138,775 2.4970 0.991 0.981 0.991 0.962 1.001 47,066,061 0.9803 4.12%
2003-10-30 0 2.425 2.400 2.425 2.400 2.450 10,227,000 24,707,100 2.4159 0.952 0.942 0.952 0.942 0.962 26,049,605 0.9485 0.00%
2003-10-29 0 2.425 2.425 2.450 2.425 2.550 20,284,000 50,076,400 2.4688 0.952 0.952 0.962 0.952 1.001 51,666,197 0.9692 -3.96%
2003-10-28 0 2.525 2.500 2.525 2.475 2.550 11,352,000 28,675,350 2.5260 0.991 0.981 0.991 0.972 1.001 28,915,138 0.9917 2.02%
2003-10-27 0 2.475 2.450 2.475 2.450 2.500 4,938,000 12,250,450 2.4809 0.972 0.962 0.972 0.962 0.981 12,577,779 0.9740 -1.00%
2003-10-24 0 2.500 2.475 2.500 2.375 2.500 15,546,000 37,975,100 2.4428 0.981 0.972 0.981 0.932 0.981 39,597,845 0.9590 4.17%
2003-10-23 0 2.400 2.375 2.400 2.375 2.550 14,720,000 36,087,050 2.4516 0.942 0.932 0.942 0.932 1.001 37,493,907 0.9625 -5.88%
2003-10-22 0 2.550 2.550 2.575 2.500 2.600 15,646,000 39,884,000 2.5491 1.001 1.001 1.011 0.981 1.021 39,852,559 1.0008 2.00%
2003-10-21 0 2.500 2.500 2.525 2.500 2.650 16,917,048 43,434,310 2.5675 0.981 0.981 0.991 0.981 1.040 43,090,097 1.0080 -4.76%
2003-10-20 0 2.625 2.600 2.625 2.575 2.650 21,204,000 55,445,700 2.6149 1.031 1.021 1.031 1.011 1.040 54,009,566 1.0266 0.96%
2003-10-17 0 2.600 2.600 2.625 2.550 2.650 25,998,000 68,187,050 2.6228 1.021 1.021 1.031 1.001 1.040 66,220,557 1.0297 -0.95%
2003-10-16 0 2.625 2.600 2.625 2.450 2.625 49,396,000 126,698,322 2.5650 1.031 1.021 1.031 0.962 1.031 125,818,549 1.0070 6.06%
2003-10-15 0 2.475 2.475 2.500 2.350 2.500 34,264,000 83,520,050 2.4375 0.972 0.972 0.981 0.923 0.981 87,275,220 0.9570 5.32%
2003-10-14 0 2.350 2.350 2.375 2.350 2.450 13,552,395 32,506,639 2.3986 0.923 0.923 0.932 0.923 0.962 34,519,853 0.9417 -3.09%
2003-10-13 0 2.425 2.400 2.425 2.400 2.450 13,226,600 32,038,609 2.4223 0.952 0.942 0.952 0.942 0.962 33,690,008 0.9510 -1.02%
2003-10-10 0 2.450 2.425 2.450 2.350 2.500 37,040,000 90,064,900 2.4316 0.962 0.952 0.962 0.923 0.981 94,346,082 0.9546 2.08%
2003-10-09 0 2.400 2.400 2.425 2.300 2.475 76,540,000 182,592,250 2.3856 0.942 0.942 0.952 0.903 0.972 194,958,129 0.9366 3.23%
2003-10-08 0 2.325 2.300 2.325 2.275 2.400 27,528,000 64,283,900 2.3352 0.913 0.903 0.913 0.893 0.942 70,117,682 0.9168 -1.06%
2003-10-07 0 2.350 2.325 2.350 2.275 2.350 12,992,000 30,045,100 2.3126 0.923 0.913 0.923 0.893 0.923 33,092,449 0.9079 3.30%
2003-10-06 0 2.275 2.275 2.300 2.275 2.325 7,458,000 17,066,850 2.2884 0.893 0.893 0.903 0.893 0.913 18,996,573 0.8984 -1.09%
2003-10-03 0 2.300 2.275 2.300 2.250 2.300 9,242,000 21,055,212 2.2782 0.903 0.893 0.903 0.883 0.903 23,540,672 0.8944 2.22%
2003-10-02 0 2.250 2.250 2.275 2.250 2.325 15,814,000 35,992,750 2.2760 0.883 0.883 0.893 0.883 0.913 40,280,479 0.8936 -2.17%
2003-09-30 0 2.300 2.275 2.300 2.250 2.300 6,854,000 15,573,850 2.2722 0.903 0.893 0.903 0.883 0.903 17,458,101 0.8921 2.22%
2003-09-29 0 2.250 2.225 2.250 2.225 2.275 6,321,252 14,210,642 2.2481 0.883 0.874 0.883 0.874 0.893 16,101,117 0.8826 -1.10%
2003-09-26 0 2.275 2.250 2.275 2.200 2.275 11,422,000 25,494,250 2.2320 0.893 0.883 0.893 0.864 0.893 29,093,438 0.8763 0.00%
2003-09-25 0 2.275 2.250 2.275 2.200 2.275 12,046,000 26,980,894 2.2398 0.893 0.883 0.893 0.864 0.893 30,682,854 0.8793 1.11%
2003-09-24 0 2.250 2.225 2.250 2.200 2.250 11,824,000 26,152,250 2.2118 0.883 0.874 0.883 0.864 0.883 30,117,389 0.8683 2.27%
2003-09-23 0 2.200 2.175 2.200 2.125 2.225 7,106,000 15,571,250 2.1913 0.864 0.854 0.864 0.834 0.874 18,099,980 0.8603 1.15%
2003-09-22 0 2.175 2.150 2.200 2.100 2.200 4,736,000 10,133,200 2.1396 0.854 0.844 0.864 0.824 0.864 12,063,257 0.8400 1.16%
2003-09-19 0 2.150 2.125 2.175 2.100 2.175 5,336,000 11,445,000 2.1449 0.844 0.834 0.854 0.824 0.854 13,591,541 0.8421 0.00%
2003-09-18 0 2.150 2.125 2.150 2.125 2.175 8,928,000 19,057,600 2.1346 0.844 0.834 0.844 0.834 0.854 22,740,870 0.8380 -2.27%
2003-09-17 0 2.200 2.175 2.200 2.125 2.200 9,424,000 20,315,184 2.1557 0.864 0.854 0.864 0.834 0.864 24,004,252 0.8463 1.15%
2003-09-16 0 2.175 2.150 2.175 2.125 2.200 19,488,000 42,109,350 2.1608 0.854 0.844 0.854 0.834 0.864 49,638,673 0.8483 -1.14%
2003-09-15 0 2.200 2.175 2.200 2.175 2.225 7,536,000 16,576,750 2.1997 0.864 0.854 0.864 0.854 0.874 19,195,250 0.8636 -1.12%
2003-09-11 0 2.225 2.200 2.225 2.175 2.250 9,248,000 20,455,012 2.2118 0.874 0.864 0.874 0.854 0.883 23,555,955 0.8684 0.00%
2003-09-10 0 2.225 2.200 2.225 2.200 2.225 11,786,000 26,132,700 2.2173 0.874 0.864 0.874 0.864 0.874 30,020,597 0.8705 -2.20%
2003-09-09 0 2.275 2.225 2.275 2.225 2.300 11,243,252 25,541,679 2.2717 0.893 0.874 0.893 0.874 0.903 28,638,142 0.8919 0.00%
2003-09-08 0 2.275 2.275 2.300 2.250 2.325 7,668,000 17,476,450 2.2791 0.893 0.893 0.903 0.883 0.913 19,531,473 0.8948 -2.15%
2003-09-05 0 2.325 2.300 2.325 2.300 2.325 9,201,000 21,285,400 2.3134 0.913 0.903 0.913 0.903 0.913 23,436,239 0.9082 2.20%
2003-09-04 0 2.275 2.275 2.300 2.275 2.350 16,344,000 37,898,600 2.3188 0.893 0.893 0.903 0.893 0.923 41,630,463 0.9104 -1.09%
2003-09-03 0 2.300 2.275 2.300 2.250 2.325 7,975,000 18,277,250 2.2918 0.903 0.893 0.903 0.883 0.913 20,313,445 0.8998 3.09%
2003-09-02 0 2.250 2.250 2.275 2.250 2.300 4,664,000 10,540,600 2.2600 0.876 0.876 0.886 0.876 0.895 11,980,231 0.8798 0.00%
2003-09-01 0 2.250 2.250 2.275 2.250 2.325 7,942,000 18,181,900 2.2893 0.876 0.876 0.886 0.876 0.905 20,400,299 0.8913 -1.10%
2003-08-29 0 2.275 2.250 2.300 2.175 2.325 16,294,000 36,980,100 2.2696 0.886 0.876 0.895 0.847 0.905 41,853,748 0.8836 3.41%
2003-08-28 0 2.200 2.175 2.200 2.175 2.250 7,348,000 16,140,050 2.1965 0.856 0.847 0.856 0.847 0.876 18,874,514 0.8551 -1.12%
2003-08-27 0 2.225 2.200 2.225 2.175 2.250 8,618,000 19,031,150 2.2083 0.866 0.856 0.866 0.847 0.876 22,136,713 0.8597 1.14%
2003-08-26 0 2.200 2.175 2.200 2.150 2.225 27,530,000 60,187,450 2.1862 0.856 0.847 0.856 0.837 0.866 70,715,213 0.8511 -1.12%
2003-08-25 0 2.225 2.200 2.225 2.175 2.325 15,187,000 34,030,250 2.2407 0.866 0.856 0.866 0.847 0.905 39,010,241 0.8723 -3.26%
2003-08-22 0 2.300 2.275 2.300 2.250 2.300 11,482,000 26,173,100 2.2795 0.895 0.886 0.895 0.876 0.895 29,493,355 0.8874 1.10%
2003-08-21 0 2.275 2.275 2.300 2.250 2.325 16,376,000 37,467,900 2.2880 0.886 0.886 0.895 0.876 0.905 42,064,378 0.8907 -2.15%
2003-08-20 0 2.325 2.300 2.325 2.250 2.325 12,980,000 29,734,500 2.2908 0.905 0.895 0.905 0.876 0.905 33,341,208 0.8918 2.20%
2003-08-19 0 2.275 2.250 2.275 2.250 2.425 18,412,000 43,210,800 2.3469 0.886 0.876 0.886 0.876 0.944 47,294,170 0.9137 -4.21%
2003-08-18 0 2.375 2.350 2.375 2.300 2.400 36,290,000 85,047,366 2.3435 0.925 0.915 0.925 0.895 0.934 93,216,675 0.9124 3.26%
2003-08-15 0 2.300 2.275 2.300 2.275 2.350 13,246,000 30,441,100 2.2981 0.895 0.886 0.895 0.886 0.915 34,024,472 0.8947 1.10%
2003-08-14 0 2.275 2.275 2.300 2.250 2.375 26,578,000 60,850,250 2.2895 0.886 0.886 0.895 0.876 0.925 68,269,848 0.8913 -1.09%
2003-08-13 0 2.300 2.300 2.325 2.300 2.400 10,898,000 25,690,300 2.3573 0.895 0.895 0.905 0.895 0.934 27,993,258 0.9177 -2.13%
2003-08-12 0 2.350 2.350 2.375 2.325 2.375 8,756,000 20,707,600 2.3650 0.915 0.915 0.925 0.905 0.925 22,491,188 0.9207 -1.05%
2003-08-11 0 2.375 2.350 2.375 2.300 2.375 5,897,000 13,813,125 2.3424 0.925 0.915 0.925 0.895 0.925 15,147,389 0.9119 3.26%
2003-08-08 0 2.300 2.275 2.300 2.275 2.325 6,232,000 14,320,250 2.2979 0.895 0.886 0.895 0.886 0.905 16,007,890 0.8946 -1.08%
2003-08-07 0 2.325 2.300 2.325 2.300 2.350 8,028,000 18,633,050 2.3210 0.905 0.895 0.905 0.895 0.915 20,621,203 0.9036 -1.06%
2003-08-06 0 2.350 2.325 2.350 2.325 2.425 8,242,000 19,374,600 2.3507 0.915 0.905 0.915 0.905 0.944 21,170,897 0.9152 -4.08%
2003-08-05 0 2.450 2.425 2.450 2.375 2.500 8,205,308 19,818,135 2.4153 0.954 0.944 0.954 0.925 0.973 21,076,647 0.9403 -2.00%
2003-08-04 0 2.500 2.475 2.500 2.400 2.500 15,552,000 38,348,750 2.4658 0.973 0.964 0.973 0.934 0.973 39,947,802 0.9600 3.09%
2003-08-01 0 2.425 2.400 2.425 2.375 2.425 10,194,000 24,411,120 2.3947 0.944 0.934 0.944 0.925 0.944 26,184,921 0.9323 2.11%
2003-07-31 0 2.375 2.350 2.400 2.300 2.400 8,852,000 21,007,700 2.3732 0.925 0.915 0.934 0.895 0.934 22,737,779 0.9239 1.06%
2003-07-30 0 2.350 2.325 2.350 2.300 2.350 3,846,000 8,912,500 2.3173 0.915 0.905 0.915 0.895 0.915 9,879,067 0.9022 0.00%
2003-07-29 0 2.350 2.350 2.375 2.275 2.375 6,662,000 15,556,750 2.3351 0.915 0.915 0.925 0.886 0.925 17,112,414 0.9091 1.08%
2003-07-28 0 2.325 2.325 2.350 2.225 2.325 9,896,000 22,649,200 2.2887 0.905 0.905 0.915 0.866 0.905 25,419,460 0.8910 5.68%
2003-07-25 0 2.200 2.175 2.200 2.125 2.200 7,273,000 15,720,025 2.1614 0.856 0.847 0.856 0.827 0.856 18,681,865 0.8415 1.15%
2003-07-24 0 2.175 2.150 2.175 2.075 2.200 14,734,000 31,528,400 2.1398 0.847 0.837 0.847 0.808 0.856 37,846,638 0.8331 0.00%
2003-07-23 0 2.175 2.150 2.175 2.150 2.275 13,528,000 29,598,210 2.1879 0.847 0.837 0.847 0.837 0.886 34,748,834 0.8518 -3.33%
2003-07-22 0 2.250 2.250 2.275 2.250 2.325 6,022,000 13,757,850 2.2846 0.876 0.876 0.886 0.876 0.905 15,468,471 0.8894 -4.26%
2003-07-21 0 2.350 2.325 2.350 2.300 2.375 7,784,000 18,288,950 2.3496 0.915 0.905 0.915 0.895 0.925 19,994,450 0.9147 2.17%
2003-07-18 0 2.300 2.275 2.300 2.200 2.325 10,331,000 23,458,525 2.2707 0.895 0.886 0.895 0.856 0.905 26,536,828 0.8840 -1.08%
2003-07-17 0 2.325 2.300 2.325 2.300 2.425 6,688,000 15,875,000 2.3737 0.905 0.895 0.905 0.895 0.944 17,179,199 0.9241 -3.13%
2003-07-16 0 2.400 2.375 2.400 2.325 2.400 12,604,000 29,912,200 2.3732 0.934 0.925 0.934 0.905 0.934 32,375,392 0.9239 2.13%
2003-07-15 0 2.350 2.350 2.375 2.325 2.450 10,740,000 25,516,950 2.3759 0.915 0.915 0.925 0.905 0.954 27,587,410 0.9249 -2.08%
2003-07-14 0 2.400 2.375 2.400 2.325 2.475 22,730,000 54,689,550 2.4061 0.934 0.925 0.934 0.905 0.964 58,385,644 0.9367 2.13%
2003-07-11 0 2.350 2.325 2.350 2.300 2.400 22,966,000 53,993,988 2.3510 0.915 0.905 0.915 0.895 0.934 58,991,848 0.9153 -2.08%
2003-07-10 0 2.400 2.400 2.425 2.375 2.475 12,046,000 29,061,300 2.4125 0.934 0.934 0.944 0.925 0.964 30,942,080 0.9392 -2.04%
2003-07-09 0 2.450 2.450 2.475 2.350 2.475 28,810,000 69,518,550 2.4130 0.954 0.954 0.964 0.915 0.964 74,003,098 0.9394 4.26%
2003-07-08 0 2.350 2.350 2.375 2.325 2.400 5,961,000 14,036,150 2.3547 0.915 0.915 0.925 0.905 0.934 15,311,783 0.9167 -1.05%
2003-07-07 0 2.375 2.350 2.375 2.325 2.375 9,039,000 21,335,650 2.3604 0.925 0.915 0.925 0.905 0.925 23,218,119 0.9189 1.06%
2003-07-04 0 2.350 2.325 2.350 2.325 2.350 9,494,000 22,110,850 2.3289 0.915 0.905 0.915 0.905 0.915 24,386,859 0.9067 -1.05%
2003-07-03 0 2.375 2.350 2.375 2.275 2.375 22,068,000 50,963,863 2.3094 0.925 0.915 0.925 0.886 0.925 56,685,191 0.8991 4.40%
2003-07-02 0 2.275 2.250 2.275 2.200 2.300 17,062,000 38,761,750 2.2718 0.886 0.876 0.886 0.856 0.895 43,826,479 0.8844 2.25%
2003-06-30 0 2.225 2.200 2.225 2.200 2.225 9,683,000 21,366,650 2.2066 0.866 0.856 0.866 0.856 0.866 24,872,336 0.8591 0.00%
2003-06-27 0 2.225 2.200 2.225 2.125 2.250 20,360,000 44,768,950 2.1989 0.866 0.856 0.866 0.827 0.876 52,297,920 0.8560 4.71%
2003-06-26 0 2.125 2.125 2.150 2.100 2.150 6,618,000 14,127,200 2.1347 0.827 0.827 0.837 0.818 0.837 16,999,393 0.8310 0.00%
2003-06-25 0 2.125 2.100 2.125 2.100 2.150 10,528,000 22,335,850 2.1216 0.827 0.818 0.827 0.818 0.837 27,042,854 0.8259 0.00%
2003-06-24 0 2.125 2.100 2.125 2.075 2.150 32,212,000 67,712,330 2.1021 0.827 0.818 0.827 0.808 0.837 82,741,679 0.8184 -1.16%
2003-06-23 0 2.150 2.125 2.150 2.125 2.200 14,236,000 30,851,250 2.1671 0.837 0.827 0.837 0.827 0.856 36,567,445 0.8437 -2.27%
2003-06-20 0 2.200 2.175 2.200 2.125 2.200 19,050,000 41,405,460 2.1735 0.856 0.847 0.856 0.827 0.856 48,932,975 0.8462 1.15%
2003-06-19 0 2.175 2.150 2.175 2.100 2.200 21,938,000 47,273,550 2.1549 0.847 0.837 0.847 0.818 0.856 56,351,265 0.8389 1.16%
2003-06-18 0 2.150 2.125 2.150 2.100 2.150 10,815,000 22,894,550 2.1169 0.837 0.827 0.837 0.818 0.837 27,780,059 0.8241 -1.15%
2003-06-17 0 2.175 2.125 2.175 2.125 2.175 18,294,000 39,220,724 2.1439 0.847 0.827 0.847 0.827 0.847 46,991,068 0.8346 3.57%
2003-06-16 0 2.100 2.100 2.125 2.075 2.175 17,665,947 37,689,841 2.1335 0.818 0.818 0.827 0.808 0.847 45,377,813 0.8306 -3.45%
2003-06-13 0 2.175 2.175 2.200 2.075 2.200 36,076,000 77,703,200 2.1539 0.847 0.847 0.856 0.808 0.856 92,666,982 0.8385 3.57%
2003-06-12 0 2.100 2.075 2.100 2.025 2.100 17,540,000 36,293,300 2.0692 0.818 0.808 0.818 0.788 0.818 45,054,298 0.8055 3.70%
2003-06-11 0 2.025 2.025 2.050 2.000 2.050 6,846,000 13,871,600 2.0262 0.788 0.788 0.798 0.779 0.798 17,585,047 0.7888 -1.22%
2003-06-10 0 2.050 2.025 2.050 2.000 2.050 13,374,000 27,068,400 2.0240 0.798 0.788 0.798 0.779 0.798 34,353,260 0.7879 0.00%
2003-06-09 0 2.050 2.025 2.050 1.940 2.050 21,878,000 44,072,510 2.0145 0.798 0.788 0.798 0.755 0.798 56,197,146 0.7842 4.06%
2003-06-06 0 1.970 1.970 1.980 1.930 1.980 12,904,000 25,218,920 1.9543 0.767 0.767 0.771 0.751 0.771 33,145,990 0.7608 -0.51%
2003-06-05 0 1.980 1.960 1.970 1.940 2.025 29,685,000 58,852,720 1.9826 0.771 0.763 0.767 0.755 0.788 76,250,675 0.7718 -1.00%
2003-06-03 0 2.000 1.990 2.000 1.990 2.075 12,370,000 24,789,280 2.0040 0.779 0.775 0.779 0.775 0.808 31,774,325 0.7802 -2.44%
2003-06-02 0 2.050 2.025 2.050 1.990 2.050 20,064,000 40,388,550 2.0130 0.798 0.788 0.798 0.775 0.798 51,537,596 0.7837 3.02%
2003-05-30 0 1.990 1.980 1.990 1.930 1.990 10,874,000 21,406,460 1.9686 0.775 0.771 0.775 0.751 0.775 27,931,610 0.7664 1.53%
2003-05-29 0 1.960 1.950 1.960 1.950 2.000 8,294,000 16,276,820 1.9625 0.763 0.759 0.763 0.759 0.779 21,304,467 0.7640 -1.51%
2003-05-28 0 1.990 1.980 1.990 1.980 2.075 28,105,000 56,866,135 2.0233 0.775 0.771 0.775 0.771 0.808 72,192,192 0.7877 -1.73%
2003-05-27 0 2.025 2.000 2.025 1.970 2.025 21,641,000 43,155,020 1.9941 0.788 0.779 0.788 0.767 0.788 55,588,373 0.7763 0.00%
2003-05-26 0 2.025 2.000 2.025 1.960 2.050 39,104,000 78,359,642 2.0039 0.788 0.779 0.788 0.763 0.798 100,444,885 0.7801 2.79%
2003-05-23 0 1.970 1.960 1.970 1.930 2.000 27,504,000 53,866,728 1.9585 0.767 0.763 0.767 0.751 0.779 70,648,427 0.7625 -1.01%
2003-05-22 0 1.990 1.980 1.990 1.920 2.000 77,200,038 151,410,153 1.9613 0.775 0.771 0.775 0.747 0.779 198,300,658 0.7635 3.32%
2003-05-21 0 1.960 1.950 1.960 1.860 1.990 86,026,000 166,763,520 1.9385 0.750 0.746 0.750 0.712 0.761 224,864,229 0.7416 5.38%
2003-05-20 0 1.860 1.850 1.860 1.830 1.860 12,280,000 22,668,120 1.8459 0.712 0.708 0.712 0.700 0.712 32,098,816 0.7062 1.09%
2003-05-19 0 1.840 1.840 1.850 1.830 1.850 10,114,000 18,598,760 1.8389 0.704 0.704 0.708 0.700 0.708 26,437,087 0.7035 -0.54%
2003-05-16 0 1.850 1.840 1.850 1.830 1.850 16,184,000 29,779,820 1.8401 0.708 0.704 0.708 0.700 0.708 42,303,521 0.7040 0.54%
2003-05-15 0 1.840 1.840 1.850 1.810 1.860 29,380,000 53,834,140 1.8323 0.704 0.704 0.708 0.692 0.712 76,796,678 0.7010 -1.08%
2003-05-14 0 1.860 1.850 1.860 1.800 1.860 27,998,000 51,276,020 1.8314 0.712 0.708 0.712 0.689 0.712 73,184,255 0.7006 1.64%
2003-05-13 0 1.830 1.820 1.830 1.770 1.830 52,126,898 94,250,795 1.8081 0.700 0.696 0.700 0.677 0.700 136,255,025 0.6917 3.39%
2003-05-12 0 1.770 1.760 1.770 1.740 1.780 15,696,000 27,650,120 1.7616 0.677 0.673 0.677 0.666 0.681 41,027,933 0.6739 0.57%
2003-05-09 0 1.760 1.750 1.760 1.690 1.770 33,526,000 58,323,000 1.7396 0.673 0.669 0.673 0.647 0.677 87,633,950 0.6655 4.14%
2003-05-07 0 1.690 1.680 1.690 1.670 1.690 5,300,000 8,881,240 1.6757 0.647 0.643 0.647 0.639 0.647 13,853,723 0.6411 1.20%
2003-05-06 0 1.670 1.660 1.670 1.660 1.690 11,911,000 19,935,800 1.6737 0.639 0.635 0.639 0.635 0.647 31,134,283 0.6403 -0.60%
2003-05-05 0 1.680 1.670 1.690 1.670 1.700 8,606,000 14,511,892 1.6863 0.643 0.639 0.647 0.639 0.650 22,495,310 0.6451 0.00%
2003-05-02 0 1.680 1.680 1.690 1.680 1.700 3,546,000 5,986,300 1.6882 0.643 0.643 0.647 0.643 0.650 9,268,925 0.6458 -0.59%
2003-04-30 0 1.690 1.680 1.690 1.670 1.700 10,716,000 18,103,340 1.6894 0.647 0.643 0.647 0.639 0.650 28,010,661 0.6463 0.60%
2003-04-29 0 1.680 1.670 1.680 1.650 1.700 7,745,000 13,027,990 1.6821 0.643 0.639 0.643 0.631 0.650 20,244,734 0.6435 0.60%
2003-04-28 0 1.670 1.660 1.670 1.620 1.670 6,914,000 11,378,420 1.6457 0.639 0.635 0.639 0.620 0.639 18,072,574 0.6296 1.21%
2003-04-25 0 1.650 1.650 1.660 1.600 1.660 11,554,000 18,904,692 1.6362 0.631 0.631 0.635 0.612 0.635 30,201,117 0.6260 2.48%
2003-04-24 0 1.610 1.600 1.610 1.590 1.640 14,816,000 23,876,240 1.6115 0.616 0.612 0.616 0.608 0.627 38,727,692 0.6165 0.62%
2003-04-23 0 1.600 1.590 1.600 1.600 1.740 17,780,000 29,405,720 1.6539 0.612 0.608 0.612 0.612 0.666 46,475,321 0.6327 -8.05%
2003-04-22 0 1.740 1.730 1.740 1.690 1.750 23,126,000 40,073,300 1.7328 0.666 0.662 0.666 0.647 0.669 60,449,285 0.6629 1.16%
2003-04-17 0 1.720 1.710 1.720 1.630 1.720 28,601,000 47,973,840 1.6773 0.658 0.654 0.658 0.624 0.658 74,760,442 0.6417 2.99%
2003-04-16 0 1.670 1.670 1.680 1.630 1.690 32,268,585 53,626,810 1.6619 0.639 0.639 0.643 0.624 0.647 84,347,180 0.6358 -4.57%
2003-04-15 0 1.750 1.740 1.750 1.720 1.750 4,500,000 7,835,860 1.7413 0.669 0.666 0.669 0.658 0.669 11,762,595 0.6662 1.16%
2003-04-14 0 1.730 1.720 1.730 1.710 1.760 6,726,000 11,674,346 1.7357 0.662 0.658 0.662 0.654 0.673 17,581,159 0.6640 -2.26%
2003-04-11 0 1.770 1.760 1.770 1.750 1.770 3,972,000 6,990,060 1.7598 0.677 0.673 0.677 0.669 0.677 10,382,451 0.6733 0.57%
2003-04-10 0 1.760 1.750 1.760 1.740 1.760 5,028,000 8,808,580 1.7519 0.673 0.669 0.673 0.666 0.673 13,142,740 0.6702 1.15%
2003-04-09 0 1.740 1.740 1.750 1.740 1.770 14,412,000 25,240,500 1.7514 0.666 0.666 0.669 0.666 0.677 37,671,672 0.6700 -2.25%
2003-04-08 0 1.780 1.770 1.780 1.730 1.790 26,576,000 47,124,740 1.7732 0.681 0.677 0.681 0.662 0.685 69,467,274 0.6784 2.89%
2003-04-07 0 1.730 1.730 1.740 1.730 1.750 2,834,000 4,922,680 1.7370 0.662 0.662 0.666 0.662 0.669 7,407,821 0.6645 -0.57%
2003-04-04 0 1.740 1.740 1.750 1.710 1.760 11,950,000 20,796,240 1.7403 0.666 0.666 0.669 0.654 0.673 31,236,226 0.6658 2.35%
2003-04-03 0 1.700 1.700 1.710 1.700 1.720 3,258,000 5,557,040 1.7057 0.650 0.650 0.654 0.650 0.658 8,516,119 0.6525 0.00%
2003-04-02 0 1.700 1.700 1.710 1.700 1.720 4,900,000 8,357,520 1.7056 0.650 0.650 0.654 0.650 0.658 12,808,159 0.6525 0.00%
2003-04-01 0 1.700 1.690 1.700 1.680 1.730 8,332,000 14,122,800 1.6950 0.650 0.647 0.650 0.643 0.662 21,779,099 0.6485 -1.73%
2003-03-31 0 1.730 1.720 1.730 1.700 1.740 6,936,000 11,916,520 1.7181 0.662 0.658 0.662 0.650 0.666 18,130,080 0.6573 -0.57%
2003-03-28 0 1.740 1.730 1.750 1.720 1.750 7,672,000 13,312,560 1.7352 0.666 0.662 0.669 0.658 0.669 20,053,918 0.6638 1.75%
2003-03-27 0 1.710 1.710 1.720 1.710 1.740 10,560,000 18,197,100 1.7232 0.654 0.654 0.658 0.654 0.666 27,602,891 0.6592 -1.72%
2003-03-26 0 1.740 1.730 1.740 1.710 1.740 3,874,000 6,721,460 1.7350 0.666 0.662 0.666 0.654 0.666 10,126,288 0.6638 1.16%
2003-03-25 0 1.720 1.720 1.730 1.700 1.730 2,044,000 3,512,538 1.7185 0.658 0.658 0.662 0.650 0.662 5,342,832 0.6574 0.00%
2003-03-24 0 1.720 1.720 1.730 1.710 1.730 2,538,000 4,363,040 1.7191 0.658 0.658 0.662 0.654 0.662 6,634,104 0.6577 0.00%
2003-03-21 0 1.720 1.710 1.720 1.710 1.730 2,378,000 4,088,140 1.7192 0.658 0.654 0.658 0.654 0.662 6,215,878 0.6577 -1.15%
2003-03-20 0 1.740 1.730 1.740 1.710 1.740 4,626,000 8,005,980 1.7306 0.666 0.662 0.666 0.654 0.666 12,091,948 0.6621 0.58%
2003-03-19 0 1.730 1.720 1.730 1.710 1.730 1,240,000 2,135,720 1.7224 0.662 0.658 0.662 0.654 0.662 3,241,249 0.6589 0.00%
2003-03-18 0 1.730 1.730 1.740 1.700 1.740 13,186,000 22,584,960 1.7128 0.662 0.662 0.666 0.650 0.666 34,467,018 0.6553 1.17%
2003-03-17 0 1.710 1.700 1.710 1.700 1.730 5,038,000 8,609,020 1.7088 0.654 0.650 0.654 0.650 0.662 13,168,879 0.6537 -1.16%
2003-03-14 0 1.730 1.720 1.730 1.720 1.750 5,706,000 9,898,000 1.7347 0.662 0.658 0.662 0.658 0.669 14,914,971 0.6636 0.58%
2003-03-13 0 1.720 1.710 1.720 1.700 1.740 2,674,000 4,580,360 1.7129 0.658 0.654 0.658 0.650 0.666 6,989,596 0.6553 -1.15%
2003-03-12 0 1.740 1.730 1.740 1.680 1.750 8,946,000 15,411,820 1.7228 0.666 0.662 0.666 0.643 0.669 23,384,040 0.6591 2.96%
2003-03-11 0 1.690 1.680 1.690 1.650 1.690 5,458,000 9,118,220 1.6706 0.647 0.643 0.647 0.631 0.647 14,266,721 0.6391 1.20%
2003-03-10 0 1.670 1.660 1.670 1.640 1.670 6,316,000 10,438,780 1.6528 0.639 0.635 0.639 0.627 0.639 16,509,456 0.6323 1.21%
2003-03-07 0 1.650 1.650 1.660 1.630 1.690 10,298,000 16,967,300 1.6476 0.631 0.631 0.635 0.624 0.647 26,918,046 0.6303 -1.79%
2003-03-06 0 1.680 1.670 1.680 1.670 1.750 13,812,000 23,530,320 1.7036 0.643 0.639 0.643 0.639 0.669 36,103,326 0.6517 -3.45%
2003-03-05 0 1.740 1.740 1.750 1.730 1.760 3,098,364 5,392,075 1.7403 0.666 0.666 0.669 0.662 0.673 8,098,845 0.6658 -1.14%
2003-03-04 0 1.760 1.760 1.770 1.750 1.770 3,780,000 6,646,400 1.7583 0.673 0.673 0.677 0.669 0.677 9,880,580 0.6727 -0.56%
2003-03-03 0 1.770 1.760 1.770 1.750 1.770 6,292,000 11,101,020 1.7643 0.677 0.673 0.677 0.669 0.677 16,446,722 0.6750 1.14%
2003-02-28 0 1.750 1.750 1.770 1.730 1.770 10,390,000 18,150,164 1.7469 0.669 0.669 0.677 0.662 0.677 27,158,526 0.6683 1.16%
2003-02-27 0 1.730 1.730 1.740 1.730 1.750 4,634,000 8,036,560 1.7343 0.662 0.662 0.666 0.662 0.669 12,112,859 0.6635 -0.57%
2003-02-26 0 1.740 1.740 1.750 1.740 1.760 3,254,000 5,690,100 1.7486 0.666 0.666 0.669 0.666 0.673 8,505,663 0.6690 -0.57%
2003-02-25 0 1.750 1.740 1.750 1.730 1.760 4,544,000 7,904,040 1.7394 0.669 0.666 0.669 0.662 0.673 11,877,607 0.6655 0.00%
2003-02-24 0 1.750 1.740 1.750 1.740 1.770 3,396,000 5,948,920 1.7517 0.669 0.666 0.669 0.666 0.677 8,876,839 0.6702 0.00%
2003-02-21 0 1.750 1.750 1.760 1.750 1.770 2,650,000 4,665,120 1.7604 0.669 0.669 0.673 0.669 0.677 6,926,862 0.6735 -1.13%
2003-02-20 0 1.770 1.760 1.770 1.760 1.770 2,618,000 4,624,550 1.7664 0.677 0.673 0.677 0.673 0.677 6,843,217 0.6758 0.57%
2003-02-19 0 1.760 1.750 1.770 1.760 1.780 3,800,000 6,706,300 1.7648 0.673 0.669 0.677 0.673 0.681 9,932,858 0.6752 -0.56%
2003-02-18 0 1.770 1.770 1.780 1.770 1.780 2,668,000 4,734,040 1.7744 0.677 0.677 0.681 0.677 0.681 6,973,912 0.6788 0.00%
2003-02-17 0 1.770 1.770 1.780 1.760 1.780 4,110,000 7,266,000 1.7679 0.677 0.677 0.681 0.673 0.681 10,743,170 0.6763 0.57%
2003-02-14 0 1.760 1.750 1.760 1.750 1.770 3,522,000 6,184,004 1.7558 0.673 0.669 0.673 0.669 0.677 9,206,191 0.6717 0.57%
2003-02-13 0 1.750 1.750 1.760 1.750 1.790 12,534,000 22,201,380 1.7713 0.669 0.669 0.673 0.669 0.685 32,762,749 0.6776 -1.69%
2003-02-12 0 1.780 1.780 1.790 1.760 1.800 7,696,000 13,731,100 1.7842 0.681 0.681 0.685 0.673 0.689 20,116,652 0.6826 0.56%
2003-02-11 0 1.770 1.760 1.770 1.760 1.780 3,530,000 6,239,580 1.7676 0.677 0.673 0.677 0.673 0.681 9,227,103 0.6762 0.00%
2003-02-10 0 1.770 1.770 1.780 1.760 1.800 11,812,000 20,979,160 1.7761 0.677 0.677 0.681 0.673 0.689 30,875,506 0.6795 0.00%
2003-02-07 0 1.770 1.760 1.770 1.760 1.800 10,546,000 18,764,960 1.7793 0.677 0.673 0.677 0.673 0.689 27,566,296 0.6807 -1.67%
2003-02-06 0 1.800 1.790 1.800 1.770 1.820 16,374,000 29,359,400 1.7930 0.689 0.685 0.689 0.677 0.696 42,800,164 0.6860 0.00%
2003-02-05 0 1.800 1.790 1.800 1.770 1.810 16,652,000 29,903,280 1.7958 0.689 0.685 0.689 0.677 0.692 43,526,831 0.6870 1.12%
2003-02-04 0 1.780 1.770 1.780 1.760 1.780 4,804,000 8,480,320 1.7653 0.681 0.677 0.681 0.673 0.681 12,557,224 0.6753 1.14%
2003-01-30 0 1.760 1.750 1.770 1.750 1.770 2,438,000 4,283,360 1.7569 0.673 0.669 0.677 0.669 0.677 6,372,713 0.6721 0.57%
2003-01-29 0 1.750 1.750 1.760 1.730 1.760 3,028,000 5,268,460 1.7399 0.669 0.669 0.673 0.662 0.673 7,914,920 0.6656 0.00%
2003-01-28 0 1.750 1.740 1.750 1.730 1.750 3,176,000 5,527,940 1.7405 0.669 0.666 0.669 0.662 0.669 8,301,778 0.6659 1.16%
2003-01-27 0 1.730 1.730 1.740 1.720 1.750 4,902,000 8,486,140 1.7312 0.662 0.662 0.666 0.658 0.669 12,813,387 0.6623 -1.14%
2003-01-24 0 1.750 1.750 1.760 1.750 1.780 5,434,000 9,530,160 1.7538 0.669 0.669 0.673 0.669 0.681 14,203,987 0.6709 -0.57%
2003-01-23 0 1.760 1.760 1.770 1.760 1.780 5,900,000 10,425,200 1.7670 0.673 0.673 0.677 0.673 0.681 15,422,070 0.6760 -0.56%
2003-01-22 0 1.770 1.770 1.780 1.770 1.790 8,091,000 14,402,400 1.7801 0.677 0.677 0.681 0.677 0.685 21,149,147 0.6810 -1.12%
2003-01-21 0 1.790 1.780 1.790 1.770 1.800 11,402,000 20,412,940 1.7903 0.685 0.681 0.685 0.677 0.689 29,803,803 0.6849 1.13%
2003-01-20 0 1.770 1.760 1.770 1.760 1.770 1,744,000 3,073,520 1.7623 0.677 0.673 0.677 0.673 0.677 4,558,659 0.6742 0.00%
2003-01-17 0 1.770 1.760 1.770 1.770 1.790 3,106,000 5,504,620 1.7723 0.677 0.673 0.677 0.677 0.685 8,118,805 0.6780 -0.56%
2003-01-16 0 1.780 1.770 1.780 1.760 1.790 5,432,000 9,640,940 1.7748 0.681 0.677 0.681 0.673 0.685 14,198,760 0.6790 -0.56%
2003-01-15 0 1.790 1.780 1.790 1.780 1.800 10,520,000 18,842,320 1.7911 0.685 0.681 0.685 0.681 0.689 27,498,334 0.6852 0.00%
2003-01-14 0 1.790 1.780 1.790 1.780 1.810 15,002,000 26,961,440 1.7972 0.685 0.681 0.685 0.681 0.692 39,213,879 0.6875 -1.10%
2003-01-13 0 1.810 1.800 1.810 1.790 1.830 18,466,000 33,340,380 1.8055 0.692 0.689 0.692 0.685 0.700 48,268,464 0.6907 -0.55%
2003-01-10 0 1.820 1.810 1.820 1.790 1.850 23,534,000 42,854,628 1.8210 0.696 0.692 0.696 0.685 0.708 61,515,760 0.6966 0.00%
2003-01-09 0 1.820 1.820 1.830 1.760 1.820 30,292,000 54,368,740 1.7948 0.696 0.696 0.700 0.673 0.696 79,180,564 0.6866 2.25%
2003-01-08 0 1.780 1.770 1.780 1.760 1.780 8,658,000 15,325,840 1.7701 0.681 0.677 0.681 0.673 0.681 22,631,234 0.6772 1.71%
2003-01-07 0 1.750 1.750 1.760 1.750 1.780 9,560,000 16,843,520 1.7619 0.669 0.669 0.673 0.669 0.681 24,988,980 0.6740 0.00%
2003-01-06 0 1.750 1.740 1.750 1.730 1.750 6,410,000 11,181,260 1.7443 0.669 0.666 0.669 0.662 0.669 16,755,164 0.6673 0.00%
2003-01-03 0 1.750 1.740 1.750 1.740 1.750 5,572,000 9,750,100 1.7498 0.669 0.666 0.669 0.666 0.669 14,564,707 0.6694 1.16%
2003-01-02 0 1.730 1.730 1.740 1.730 1.750 1,400,000 2,435,660 1.7398 0.662 0.662 0.666 0.662 0.669 3,659,474 0.6656 -0.57%
2002-12-31 0 1.740 1.740 1.750 1.730 1.750 2,870,000 5,003,640 1.7434 0.666 0.666 0.669 0.662 0.669 7,501,922 0.6670 0.58%
2002-12-30 0 1.730 1.720 1.730 1.720 1.790 6,620,000 11,544,020 1.7438 0.662 0.658 0.662 0.658 0.685 17,304,085 0.6671 -2.26%
2002-12-27 0 1.770 1.760 1.770 1.750 1.780 10,982,000 19,420,640 1.7684 0.677 0.673 0.677 0.669 0.681 28,705,961 0.6765 1.14%
2002-12-24 0 1.750 1.740 1.750 1.750 1.760 1,480,000 2,590,400 1.7503 0.669 0.666 0.669 0.669 0.673 3,868,587 0.6696 0.57%
2002-12-23 0 1.740 1.740 1.750 1.740 1.760 1,674,000 2,929,980 1.7503 0.666 0.666 0.669 0.666 0.673 4,375,685 0.6696 -0.57%
2002-12-20 0 1.750 1.740 1.760 1.740 1.770 4,610,000 8,094,860 1.7559 0.669 0.666 0.673 0.666 0.677 12,050,126 0.6718 -0.57%
2002-12-19 0 1.760 1.760 1.770 1.720 1.770 11,605,000 20,266,370 1.7463 0.673 0.673 0.677 0.658 0.677 30,334,427 0.6681 1.15%
2002-12-18 0 1.740 1.740 1.750 1.740 1.780 10,800,000 18,961,820 1.7557 0.666 0.666 0.669 0.666 0.681 28,230,229 0.6717 0.58%
2002-12-17 0 1.730 1.720 1.730 1.730 1.750 11,188,000 19,382,380 1.7324 0.662 0.658 0.662 0.662 0.669 29,244,426 0.6628 0.00%
2002-12-16 0 1.730 1.720 1.730 1.720 1.750 6,582,000 11,415,798 1.7344 0.662 0.658 0.662 0.658 0.669 17,204,756 0.6635 -0.57%
2002-12-13 0 1.740 1.740 1.750 1.740 1.760 4,056,000 7,095,260 1.7493 0.666 0.666 0.669 0.666 0.673 10,602,019 0.6692 -0.57%
2002-12-12 0 1.750 1.750 1.770 1.750 1.760 3,024,000 5,306,100 1.7547 0.669 0.669 0.677 0.669 0.673 7,904,464 0.6713 0.57%
2002-12-11 0 1.740 1.740 1.750 1.740 1.760 4,860,000 8,515,100 1.7521 0.666 0.666 0.669 0.666 0.673 12,703,603 0.6703 0.00%
2002-12-10 0 1.740 1.740 1.760 1.740 1.750 3,612,000 6,315,380 1.7484 0.666 0.666 0.673 0.666 0.669 9,441,443 0.6689 -1.14%
2002-12-09 0 1.760 1.760 1.770 1.750 1.770 4,250,000 7,496,500 1.7639 0.673 0.673 0.677 0.669 0.677 11,109,118 0.6748 0.57%
2002-12-06 0 1.750 1.740 1.750 1.740 1.770 3,737,000 6,558,220 1.7549 0.669 0.666 0.669 0.666 0.677 9,768,182 0.6714 -0.57%
2002-12-05 0 1.760 1.750 1.760 1.730 1.760 4,112,000 7,206,760 1.7526 0.673 0.669 0.673 0.662 0.673 10,748,398 0.6705 0.00%
2002-12-04 0 1.760 1.750 1.760 1.750 1.800 11,274,000 19,935,920 1.7683 0.673 0.669 0.673 0.669 0.689 29,469,222 0.6765 -2.76%
2002-12-03 0 1.810 1.800 1.810 1.790 1.820 16,526,000 29,841,920 1.8058 0.692 0.689 0.692 0.685 0.696 43,197,478 0.6908 1.69%
2002-12-02 0 1.780 1.770 1.780 1.720 1.780 10,994,200 19,286,722 1.7543 0.681 0.677 0.681 0.658 0.681 28,737,850 0.6711 3.49%
2002-11-29 0 1.720 1.720 1.730 1.710 1.740 12,372,000 21,314,280 1.7228 0.658 0.658 0.662 0.654 0.666 32,339,296 0.6591 -0.58%
2002-11-28 0 1.730 1.730 1.740 1.720 1.750 5,070,000 8,786,020 1.7329 0.662 0.662 0.666 0.658 0.669 13,252,524 0.6630 1.17%
2002-11-27 0 1.710 1.700 1.710 1.700 1.740 7,670,000 13,161,920 1.7160 0.654 0.650 0.654 0.650 0.666 20,048,690 0.6565 -1.16%
2002-11-26 0 1.730 1.730 1.740 1.730 1.750 3,314,000 5,768,160 1.7405 0.662 0.662 0.666 0.662 0.669 8,662,498 0.6659 -1.14%
2002-11-25 0 1.750 1.740 1.760 1.730 1.750 2,194,000 3,825,380 1.7436 0.669 0.666 0.673 0.662 0.669 5,734,919 0.6670 0.00%
2002-11-22 0 1.750 1.740 1.750 1.740 1.750 2,620,000 4,567,360 1.7433 0.669 0.666 0.669 0.666 0.669 6,848,444 0.6669 0.57%
2002-11-21 0 1.740 1.740 1.750 1.740 1.760 3,410,000 5,955,700 1.7465 0.666 0.666 0.669 0.666 0.673 8,913,433 0.6682 -0.57%
2002-11-20 0 1.750 1.740 1.750 1.740 1.760 1,381,143 2,410,143 1.7450 0.669 0.666 0.669 0.666 0.673 3,610,184 0.6676 0.00%
2002-11-19 0 1.750 1.750 1.760 1.750 1.760 2,948,000 5,164,600 1.7519 0.669 0.669 0.673 0.669 0.673 7,705,807 0.6702 0.00%
2002-11-18 0 1.750 1.740 1.750 1.740 1.760 6,324,000 11,085,000 1.7528 0.669 0.666 0.669 0.666 0.673 16,530,367 0.6706 0.57%
2002-11-15 0 1.740 1.750 1.760 1.740 1.760 8,072,000 14,094,840 1.7461 0.666 0.669 0.673 0.666 0.673 21,099,482 0.6680 0.58%
2002-11-14 0 1.730 1.730 1.740 1.730 1.750 3,144,000 5,468,820 1.7394 0.662 0.662 0.666 0.662 0.669 8,218,133 0.6655 -0.57%
2002-11-13 0 1.740 1.730 1.740 1.720 1.750 3,295,000 5,708,430 1.7325 0.666 0.662 0.666 0.658 0.669 8,612,834 0.6628 -0.57%
2002-11-12 0 1.750 1.740 1.750 1.740 1.760 4,176,000 7,322,940 1.7536 0.669 0.666 0.669 0.666 0.673 10,915,689 0.6709 0.00%
2002-11-11 0 1.750 1.750 1.760 1.730 1.760 7,592,000 13,251,220 1.7454 0.669 0.669 0.673 0.662 0.673 19,844,805 0.6677 0.00%
2002-11-08 0 1.750 1.740 1.750 1.720 1.760 19,135,000 33,364,280 1.7436 0.669 0.666 0.669 0.658 0.673 50,017,170 0.6671 1.74%
2002-11-07 0 1.720 1.710 1.720 1.710 1.720 2,764,000 4,752,792 1.7195 0.658 0.654 0.658 0.654 0.658 7,224,847 0.6578 1.18%
2002-11-06 0 1.700 1.690 1.710 1.690 1.720 4,036,000 6,899,180 1.7094 0.650 0.647 0.654 0.647 0.658 10,549,741 0.6540 -0.58%
2002-11-05 0 1.710 1.710 1.720 1.700 1.730 6,580,334 11,296,072 1.7166 0.654 0.654 0.658 0.650 0.662 17,200,401 0.6567 0.00%
2002-11-04 0 1.710 1.700 1.710 1.690 1.720 3,010,000 5,143,100 1.7087 0.654 0.650 0.654 0.647 0.658 7,867,869 0.6537 1.18%
2002-11-01 0 1.690 1.690 1.700 1.680 1.700 2,769,000 4,682,990 1.6912 0.647 0.647 0.650 0.643 0.650 7,237,917 0.6470 0.00%
2002-10-31 0 1.690 1.680 1.690 1.680 1.720 7,509,000 12,745,060 1.6973 0.647 0.643 0.647 0.643 0.658 19,627,851 0.6493 -1.17%
2002-10-30 0 1.710 1.710 1.720 1.710 1.730 2,810,000 4,832,080 1.7196 0.654 0.654 0.658 0.654 0.662 7,345,087 0.6579 0.00%
2002-10-29 0 1.710 1.710 1.720 1.710 1.760 7,086,000 12,233,700 1.7265 0.654 0.654 0.658 0.654 0.673 18,522,167 0.6605 -2.84%
2002-10-28 0 1.760 1.760 1.770 1.760 1.780 6,608,000 11,674,380 1.7667 0.673 0.673 0.677 0.673 0.681 17,272,718 0.6759 0.00%
2002-10-25 0 1.760 1.760 1.770 1.750 1.770 4,062,000 7,153,360 1.7610 0.673 0.673 0.677 0.669 0.677 10,617,703 0.6737 -0.56%
2002-10-24 0 1.770 1.760 1.770 1.760 1.790 10,336,000 18,340,920 1.7745 0.677 0.673 0.677 0.673 0.685 27,017,375 0.6789 -0.56%
2002-10-23 0 1.780 1.770 1.780 1.740 1.790 9,962,000 17,669,960 1.7737 0.681 0.677 0.681 0.666 0.685 26,039,772 0.6786 1.71%
2002-10-22 0 1.750 1.740 1.750 1.740 1.790 3,510,000 6,150,500 1.7523 0.669 0.666 0.669 0.666 0.685 9,174,824 0.6704 0.57%
2002-10-21 0 1.740 1.740 1.750 1.740 1.780 3,074,000 5,395,060 1.7551 0.666 0.666 0.669 0.666 0.681 8,035,160 0.6714 -1.69%
2002-10-18 0 1.770 1.760 1.770 1.770 1.800 23,577,200 42,142,620 1.7874 0.677 0.673 0.677 0.677 0.689 61,628,681 0.6838 1.14%
2002-10-17 0 1.750 1.750 1.760 1.710 1.760 10,034,000 17,559,860 1.7500 0.669 0.669 0.673 0.654 0.673 26,227,974 0.6695 2.94%
2002-10-16 0 1.700 1.690 1.700 1.690 1.730 7,506,000 12,820,660 1.7081 0.650 0.647 0.650 0.647 0.662 19,620,009 0.6534 1.80%
2002-10-15 0 1.670 1.660 1.670 1.630 1.690 7,617,024 12,701,269 1.6675 0.639 0.635 0.639 0.624 0.647 19,910,216 0.6379 1.83%
2002-10-11 0 1.640 1.630 1.640 1.620 1.650 2,950,000 4,825,580 1.6358 0.627 0.624 0.627 0.620 0.631 7,711,035 0.6258 0.61%
2002-10-10 0 1.630 1.630 1.640 1.620 1.670 6,050,000 9,887,400 1.6343 0.624 0.624 0.627 0.620 0.639 15,814,156 0.6252 -2.98%
2002-10-09 0 1.680 1.680 1.690 1.640 1.690 5,278,000 8,853,900 1.6775 0.643 0.643 0.647 0.627 0.647 13,796,217 0.6418 2.44%
2002-10-08 0 1.640 1.630 1.640 1.630 1.670 6,000,000 9,860,580 1.6434 0.627 0.624 0.627 0.624 0.639 15,683,461 0.6287 -1.20%
2002-10-07 0 1.660 1.660 1.670 1.600 1.740 16,540,000 27,421,100 1.6579 0.635 0.635 0.639 0.612 0.666 43,234,073 0.6342 -5.14%
2002-10-04 0 1.750 1.740 1.750 1.730 1.790 5,146,000 9,008,180 1.7505 0.669 0.666 0.669 0.662 0.685 13,451,181 0.6697 -1.13%
2002-10-03 0 1.770 1.760 1.770 1.750 1.800 5,844,000 10,329,872 1.7676 0.677 0.673 0.677 0.669 0.689 15,275,691 0.6762 0.00%
2002-10-02 0 1.770 1.760 1.770 1.760 1.800 2,722,000 4,841,360 1.7786 0.677 0.673 0.677 0.673 0.689 7,115,063 0.6804 0.00%
2002-09-30 0 1.770 1.770 1.780 1.770 1.810 4,812,000 8,588,360 1.7848 0.677 0.677 0.681 0.677 0.692 12,578,135 0.6828 -2.21%
2002-09-27 0 1.810 1.800 1.810 1.810 1.840 3,135,000 5,707,320 1.8205 0.692 0.689 0.692 0.692 0.704 8,194,608 0.6965 -0.55%
2002-09-26 0 1.820 1.820 1.830 1.820 1.850 3,494,000 6,406,160 1.8335 0.696 0.696 0.700 0.696 0.708 9,133,002 0.7014 0.00%
2002-09-25 0 1.820 1.820 1.830 1.810 1.860 5,038,000 9,220,140 1.8301 0.696 0.696 0.700 0.692 0.712 13,168,879 0.7001 -2.15%
2002-09-24 0 1.860 1.850 1.860 1.850 1.890 2,384,000 4,423,440 1.8555 0.712 0.708 0.712 0.708 0.723 6,231,562 0.7098 -1.59%
2002-09-23 0 1.890 1.880 1.900 1.850 1.900 2,090,360 3,888,767 1.8603 0.723 0.719 0.727 0.708 0.727 5,464,013 0.7117 0.00%
2002-09-20 0 1.890 1.880 1.890 1.850 1.890 8,386,000 15,677,440 1.8695 0.723 0.719 0.723 0.708 0.723 21,920,250 0.7152 0.00%
2002-09-19 0 1.890 1.880 1.890 1.850 1.900 25,890,000 48,681,730 1.8803 0.723 0.719 0.723 0.708 0.727 67,674,132 0.7194 2.16%
2002-09-18 0 1.850 1.840 1.850 1.780 1.860 18,976,000 34,802,400 1.8340 0.708 0.704 0.708 0.681 0.712 49,601,558 0.7016 2.21%
2002-09-17 0 1.810 1.790 1.810 1.770 1.820 3,810,000 6,820,700 1.7902 0.692 0.685 0.692 0.677 0.696 9,958,997 0.6849 2.26%
2002-09-16 0 1.770 1.760 1.770 1.750 1.780 3,404,000 6,000,080 1.7627 0.677 0.673 0.677 0.669 0.681 8,897,750 0.6743 -0.56%
2002-09-13 0 1.780 1.770 1.780 1.770 1.810 3,480,000 6,199,900 1.7816 0.681 0.677 0.681 0.677 0.692 9,096,407 0.6816 -1.66%
2002-09-12 0 1.810 1.810 1.820 1.790 1.830 8,481,471 15,376,449 1.8129 0.692 0.692 0.696 0.685 0.700 22,169,803 0.6936 0.56%
2002-09-11 0 1.800 1.790 1.800 1.800 1.820 2,518,000 4,556,460 1.8096 0.689 0.685 0.689 0.689 0.696 6,581,826 0.6923 0.00%
2002-09-10 0 1.800 1.800 1.810 1.770 1.810 6,144,000 11,060,240 1.8002 0.689 0.689 0.692 0.677 0.692 16,059,864 0.6887 2.27%
2002-09-09 0 1.760 1.760 1.770 1.760 1.790 1,430,000 2,532,800 1.7712 0.673 0.673 0.677 0.673 0.685 3,737,891 0.6776 -1.12%
2002-09-06 0 1.780 1.770 1.790 1.770 1.800 2,390,000 4,263,980 1.7841 0.681 0.677 0.685 0.677 0.689 6,247,245 0.6825 -1.11%
2002-09-05 0 1.800 1.800 1.810 1.790 1.820 3,218,000 5,798,700 1.8020 0.689 0.689 0.692 0.685 0.696 8,411,563 0.6894 -0.55%
2002-09-04 0 1.810 1.800 1.810 1.770 1.820 8,020,000 14,311,740 1.7845 0.692 0.689 0.692 0.677 0.696 20,963,559 0.6827 1.12%
2002-09-03 0 1.790 1.780 1.790 1.780 1.800 3,844,000 6,872,180 1.7878 0.685 0.681 0.685 0.681 0.689 10,047,870 0.6839 0.56%
2002-09-02 0 1.780 1.780 1.790 1.770 1.800 2,696,000 4,802,240 1.7812 0.681 0.681 0.685 0.677 0.689 7,047,102 0.6814 0.56%
2002-08-30 0 1.770 1.770 1.780 1.760 1.800 3,428,000 6,121,740 1.7858 0.677 0.677 0.681 0.673 0.689 8,960,484 0.6832 1.08%
2002-08-29 0 1.770 1.770 1.780 1.750 1.780 3,332,000 5,879,360 1.7645 0.670 0.670 0.674 0.662 0.674 8,803,301 0.6679 0.57%
2002-08-28 0 1.760 1.760 1.770 1.760 1.790 3,998,000 7,093,400 1.7742 0.666 0.666 0.670 0.666 0.678 10,562,904 0.6715 -1.68%
2002-08-27 0 1.790 1.790 1.800 1.780 1.850 6,270,000 11,305,240 1.8031 0.678 0.678 0.681 0.674 0.700 16,565,636 0.6825 -2.72%
2002-08-26 0 1.840 1.830 1.840 1.800 1.840 7,122,000 12,972,320 1.8214 0.696 0.693 0.696 0.681 0.696 18,816,660 0.6894 2.22%
2002-08-23 0 1.800 1.800 1.810 1.800 1.830 6,220,000 11,287,224 1.8147 0.681 0.681 0.685 0.681 0.693 16,433,533 0.6868 -0.55%
2002-08-22 0 1.810 1.800 1.810 1.800 1.830 10,073,972 18,251,051 1.8117 0.685 0.681 0.685 0.681 0.693 26,615,909 0.6857 0.56%
2002-08-21 0 1.800 1.790 1.800 1.740 1.800 8,499,000 15,056,980 1.7716 0.681 0.678 0.681 0.659 0.681 22,454,759 0.6705 3.45%
2002-08-20 0 1.740 1.740 1.750 1.730 1.760 13,282,000 23,175,340 1.7449 0.659 0.659 0.662 0.655 0.666 35,091,670 0.6604 1.16%
2002-08-19 0 1.720 1.710 1.720 1.710 1.730 8,558,000 14,738,180 1.7222 0.651 0.647 0.651 0.647 0.655 22,610,639 0.6518 -0.58%
2002-08-16 0 1.730 1.720 1.730 1.720 1.770 17,629,000 30,555,350 1.7332 0.655 0.651 0.655 0.651 0.670 46,576,649 0.6560 1.17%
2002-08-15 0 1.710 1.700 1.710 1.690 1.730 17,248,000 29,489,240 1.7097 0.647 0.643 0.647 0.640 0.655 45,570,029 0.6471 0.59%
2002-08-14 0 1.700 1.700 1.710 1.680 1.760 13,644,000 23,463,296 1.7197 0.643 0.643 0.647 0.636 0.666 36,048,091 0.6509 -3.95%
2002-08-13 0 1.770 1.760 1.770 1.720 1.770 5,442,000 9,521,660 1.7497 0.670 0.666 0.670 0.651 0.670 14,378,021 0.6622 2.91%
2002-08-12 0 1.720 1.720 1.730 1.690 1.740 13,344,000 22,907,980 1.7167 0.651 0.651 0.655 0.640 0.659 35,255,477 0.6498 -1.15%
2002-08-09 0 1.740 1.730 1.740 1.730 1.800 14,340,000 25,212,080 1.7582 0.659 0.655 0.659 0.655 0.681 37,886,956 0.6655 -1.69%
2002-08-08 0 1.770 1.770 1.780 1.770 1.800 4,154,000 7,410,740 1.7840 0.670 0.670 0.674 0.670 0.681 10,975,064 0.6752 0.00%
2002-08-07 0 1.770 1.760 1.770 1.760 1.790 7,569,532 13,420,635 1.7730 0.670 0.666 0.670 0.666 0.678 19,999,060 0.6711 2.31%
2002-08-06 0 1.730 1.720 1.730 1.710 1.760 15,568,000 26,808,300 1.7220 0.655 0.651 0.655 0.647 0.666 41,131,390 0.6518 -2.26%
2002-08-05 0 1.770 1.770 1.780 1.770 1.820 14,893,000 26,578,450 1.7846 0.670 0.670 0.674 0.670 0.689 39,348,008 0.6755 -2.75%
2002-08-02 0 1.820 1.820 1.830 1.820 1.870 10,406,000 19,115,236 1.8369 0.689 0.689 0.693 0.689 0.708 27,493,143 0.6953 -2.67%
2002-08-01 0 1.870 1.870 1.880 1.860 1.900 10,113,299 19,048,702 1.8835 0.708 0.708 0.712 0.704 0.719 26,719,813 0.7129 -1.06%
2002-07-31 0 1.890 1.890 1.900 1.860 1.900 8,536,000 16,076,280 1.8834 0.715 0.715 0.719 0.704 0.719 22,552,514 0.7128 0.53%
2002-07-30 0 1.880 1.880 1.890 1.860 1.910 16,728,000 31,601,380 1.8891 0.712 0.712 0.715 0.704 0.723 44,196,165 0.7150 2.73%
2002-07-29 0 1.830 1.820 1.830 1.810 1.850 7,702,000 14,063,020 1.8259 0.693 0.689 0.693 0.685 0.700 20,349,047 0.6911 0.55%
2002-07-26 0 1.820 1.810 1.820 1.760 1.850 19,317,000 34,637,110 1.7931 0.689 0.685 0.689 0.666 0.700 51,036,425 0.6787 -1.62%
2002-07-25 0 1.850 1.850 1.860 1.850 1.920 8,273,850 15,581,700 1.8832 0.700 0.700 0.704 0.700 0.727 21,859,902 0.7128 -1.07%
2002-07-24 0 1.870 1.860 1.870 1.850 1.890 12,722,000 23,746,280 1.8666 0.708 0.704 0.708 0.700 0.715 33,612,124 0.7065 -2.09%
2002-07-23 0 1.910 1.900 1.910 1.840 1.930 14,294,000 27,045,320 1.8921 0.723 0.719 0.723 0.696 0.730 37,765,422 0.7161 0.53%
2002-07-22 0 1.900 1.890 1.900 1.880 1.940 12,804,000 24,294,700 1.8974 0.719 0.715 0.719 0.712 0.734 33,828,772 0.7182 -3.06%
2002-07-19 0 1.960 1.950 1.960 1.950 1.970 6,130,000 11,995,280 1.9568 0.742 0.738 0.742 0.738 0.746 16,195,749 0.7406 0.51%
2002-07-18 0 1.950 1.960 1.970 1.950 1.980 6,949,000 13,638,120 1.9626 0.738 0.742 0.746 0.738 0.749 18,359,586 0.7428 0.00%
2002-07-17 0 1.950 1.950 1.960 1.930 2.000 15,702,000 30,594,800 1.9485 0.738 0.738 0.742 0.730 0.757 41,485,424 0.7375 -2.01%
2002-07-16 0 1.990 1.990 2.000 1.980 2.025 12,580,000 25,083,410 1.9939 0.753 0.753 0.757 0.749 0.766 33,236,953 0.7547 -1.73%
2002-07-15 0 2.025 2.000 2.025 2.000 2.050 5,862,000 11,809,400 2.0146 0.766 0.757 0.766 0.757 0.776 15,487,680 0.7625 -1.22%
2002-07-12 0 2.050 2.025 2.050 2.025 2.050 2,251,811 4,577,986 2.0330 0.776 0.766 0.776 0.766 0.776 5,949,391 0.7695 1.23%
2002-07-11 0 2.025 2.000 2.025 2.000 2.050 10,102,000 20,451,200 2.0245 0.766 0.757 0.766 0.757 0.776 26,689,960 0.7663 -1.22%
2002-07-10 0 2.050 2.025 2.050 2.025 2.050 8,424,972 17,186,768 2.0400 0.776 0.766 0.776 0.766 0.776 22,259,173 0.7721 1.23%
2002-07-09 0 2.025 2.000 2.025 1.990 2.025 22,179,000 44,521,240 2.0074 0.766 0.757 0.766 0.753 0.766 58,597,964 0.7598 1.25%
2002-07-08 0 2.000 2.000 2.025 1.990 2.100 59,232,000 119,624,650 2.0196 0.757 0.757 0.766 0.753 0.795 156,493,736 0.7644 -4.76%
2002-07-05 0 2.100 2.075 2.100 2.075 2.150 24,177,972 50,878,868 2.1043 0.795 0.785 0.795 0.785 0.814 63,879,342 0.7965 -2.33%
2002-07-04 0 2.150 2.150 2.175 2.125 2.225 18,243,965 39,687,227 2.1754 0.814 0.814 0.823 0.804 0.842 48,201,416 0.8234 -2.27%
2002-07-03 0 2.200 2.175 2.200 2.125 2.200 22,736,000 49,519,300 2.1780 0.833 0.823 0.833 0.804 0.833 60,069,584 0.8244 2.33%
2002-07-02 0 2.150 2.125 2.150 2.100 2.150 11,684,980 24,873,721 2.1287 0.814 0.804 0.814 0.795 0.814 30,872,268 0.8057 2.38%
2002-06-28 0 2.100 2.100 2.150 2.100 2.150 13,939,000 29,643,775 2.1267 0.795 0.795 0.814 0.795 0.814 36,827,495 0.8049 -1.18%
2002-06-27 0 2.125 2.100 2.125 2.075 2.125 9,999,516 21,012,452 2.1013 0.804 0.795 0.804 0.785 0.804 26,419,193 0.7953 3.66%
2002-06-26 0 2.050 2.050 2.075 2.025 2.100 8,464,000 17,395,250 2.0552 0.776 0.776 0.785 0.766 0.795 22,362,287 0.7779 -3.53%
2002-06-25 0 2.125 2.100 2.125 2.075 2.150 12,172,000 25,747,200 2.1153 0.804 0.795 0.804 0.785 0.814 32,158,998 0.8006 0.00%
2002-06-24 0 2.125 2.100 2.125 2.100 2.150 15,202,000 32,123,100 2.1131 0.804 0.795 0.804 0.795 0.814 40,164,401 0.7998 2.41%
2002-06-21 0 2.075 2.050 2.075 2.000 2.075 18,896,000 38,801,900 2.0534 0.785 0.776 0.785 0.757 0.785 49,924,123 0.7772 1.22%
2002-06-20 0 2.050 2.025 2.050 1.950 2.050 24,384,000 48,744,350 1.9990 0.776 0.766 0.776 0.738 0.776 64,423,678 0.7566 2.50%
2002-06-19 0 2.000 2.000 2.025 1.990 2.125 25,827,318 52,454,946 2.0310 0.757 0.757 0.766 0.753 0.804 68,236,992 0.7687 -2.44%
2002-06-18 0 2.050 2.050 2.075 2.025 2.150 16,367,964 34,196,033 2.0892 0.776 0.776 0.785 0.766 0.814 43,244,933 0.7908 -3.53%
2002-06-17 0 2.125 2.100 2.125 2.100 2.225 13,270,000 28,363,850 2.1374 0.804 0.795 0.804 0.795 0.842 35,059,966 0.8090 -4.49%
2002-06-14 0 2.225 2.200 2.225 2.175 2.250 20,758,000 45,735,850 2.2033 0.842 0.833 0.842 0.823 0.852 54,843,615 0.8339 -1.11%
2002-06-13 0 2.250 2.200 2.225 2.200 2.275 15,635,564 34,947,934 2.2352 0.852 0.833 0.842 0.833 0.861 41,309,897 0.8460 1.12%
2002-06-12 0 2.225 2.200 2.225 2.175 2.275 37,236,000 82,818,210 2.2241 0.842 0.833 0.842 0.823 0.861 98,379,267 0.8418 1.14%
2002-06-11 0 2.200 2.175 2.200 2.175 2.200 26,294,000 57,658,850 2.1929 0.833 0.823 0.833 0.823 0.833 69,469,988 0.8300 1.15%
2002-06-10 0 2.175 2.150 2.175 2.125 2.175 15,710,500 33,930,725 2.1597 0.823 0.814 0.823 0.804 0.823 41,507,882 0.8175 0.00%
2002-06-07 0 2.175 2.150 2.175 2.125 2.175 18,182,000 39,089,200 2.1499 0.823 0.814 0.823 0.804 0.823 48,037,701 0.8137 0.00%
2002-06-06 0 2.175 2.150 2.175 2.100 2.175 35,916,000 77,070,150 2.1458 0.823 0.814 0.823 0.795 0.823 94,891,765 0.8122 3.57%
2002-06-05 0 2.100 2.075 2.100 2.000 2.125 39,456,000 81,394,650 2.0629 0.795 0.785 0.795 0.757 0.804 104,244,612 0.7808 3.70%
2002-06-04 0 2.025 2.000 2.025 1.990 2.025 8,215,000 16,449,170 2.0023 0.766 0.757 0.766 0.753 0.766 21,704,417 0.7579 0.00%
2002-06-03 0 2.025 2.025 2.050 2.025 2.050 10,500,000 21,273,504 2.0260 0.766 0.766 0.776 0.766 0.776 27,741,495 0.7668 0.00%
2002-05-31 0 2.025 2.025 2.050 2.000 2.025 11,374,000 22,957,250 2.0184 0.766 0.766 0.776 0.757 0.766 30,050,644 0.7640 1.76%
2002-05-30 0 1.990 1.990 2.000 1.960 2.025 19,990,000 39,673,280 1.9847 0.753 0.753 0.757 0.742 0.766 52,814,522 0.7512 -2.93%
2002-05-29 0 2.050 2.025 2.050 2.025 2.050 10,731,000 21,754,712 2.0273 0.776 0.766 0.776 0.766 0.776 28,351,808 0.7673 0.00%
2002-05-28 0 2.050 2.025 2.050 2.025 2.050 7,068,000 14,382,578 2.0349 0.776 0.766 0.776 0.766 0.776 18,673,989 0.7702 0.00%
2002-05-27 0 2.050 2.025 2.050 2.025 2.075 8,270,000 16,862,300 2.0390 0.776 0.766 0.776 0.766 0.785 21,849,730 0.7717 0.00%
2002-05-24 0 2.050 2.025 2.050 2.025 2.050 13,826,000 28,193,028 2.0391 0.776 0.766 0.776 0.766 0.776 36,528,944 0.7718 2.50%
2002-05-23 0 2.000 2.000 2.025 2.000 2.050 10,833,842 21,822,879 2.0143 0.757 0.757 0.766 0.757 0.776 28,623,521 0.7624 -2.44%
2002-05-22 0 2.050 2.050 2.075 2.025 2.075 13,894,500 28,467,800 2.0489 0.776 0.776 0.785 0.766 0.785 36,709,924 0.7755 -1.20%
2002-05-21 0 2.075 2.050 2.075 2.025 2.100 48,810,000 100,515,750 2.0593 0.785 0.776 0.785 0.766 0.795 128,958,321 0.7794 1.22%
2002-05-17 0 2.050 2.050 2.075 1.990 2.075 62,990,000 127,968,790 2.0316 0.776 0.776 0.785 0.753 0.785 166,422,550 0.7689 3.54%
2002-05-16 0 1.980 1.970 1.980 1.940 1.980 44,723,000 87,820,740 1.9637 0.749 0.746 0.749 0.734 0.749 118,160,274 0.7432 2.59%
2002-05-15 0 1.930 1.930 1.940 1.920 1.940 24,682,000 47,516,300 1.9251 0.730 0.730 0.734 0.727 0.734 65,211,008 0.7287 0.52%
2002-05-14 0 1.920 1.920 1.930 1.910 1.930 33,172,000 63,808,840 1.9236 0.727 0.727 0.730 0.723 0.730 87,641,988 0.7281 0.52%
2002-05-13 0 1.910 1.910 1.920 1.900 1.940 42,712,000 82,019,320 1.9203 0.723 0.723 0.727 0.719 0.734 112,847,118 0.7268 -0.52%
2002-05-10 0 1.920 1.900 1.910 1.910 1.950 57,095,806 109,998,708 1.9266 0.727 0.719 0.723 0.723 0.738 150,849,811 0.7292 1.05%
2002-05-09 0 1.900 1.890 1.900 1.900 1.930 88,083,000 168,079,900 1.9082 0.719 0.715 0.719 0.719 0.730 232,719,439 0.7222 0.00%
2002-05-08 0 1.900 1.890 1.900 1.830 1.920 708,096,857 1,301,059,853 1.8374 0.719 0.715 0.719 0.693 0.727 1,870,825,278 0.6954 -6.17%
2002-05-07 0 2.025 2.000 2.025 2.000 2.050 5,534,000 11,134,300 2.0120 0.766 0.757 0.766 0.757 0.776 14,621,089 0.7615 -1.22%
2002-05-06 0 2.050 2.025 2.050 2.000 2.050 11,869,518 24,045,506 2.0258 0.776 0.766 0.776 0.757 0.776 31,359,826 0.7668 1.23%
2002-05-03 0 2.025 2.025 2.050 2.000 2.050 6,000,000 12,150,350 2.0251 0.766 0.766 0.776 0.757 0.776 15,852,283 0.7665 -1.22%
2002-05-02 0 2.050 2.025 2.050 2.000 2.050 7,194,000 14,605,300 2.0302 0.776 0.766 0.776 0.757 0.776 19,006,887 0.7684 2.50%
2002-04-30 0 2.000 2.000 2.025 1.990 2.025 7,784,000 15,565,750 1.9997 0.757 0.757 0.766 0.753 0.766 20,565,695 0.7569 0.00%
2002-04-29 0 2.000 2.000 2.025 1.990 2.025 5,120,000 10,241,790 2.0003 0.757 0.757 0.766 0.753 0.766 13,527,281 0.7571 0.50%
2002-04-26 0 1.990 1.980 1.990 1.970 2.000 13,398,995 26,654,290 1.9893 0.753 0.749 0.753 0.746 0.757 35,400,776 0.7529 0.00%
2002-04-25 0 1.990 1.970 1.990 1.970 2.025 6,353,897 12,664,848 1.9932 0.753 0.746 0.753 0.746 0.766 16,787,295 0.7544 -1.73%
2002-04-24 0 2.025 2.000 2.025 1.990 2.025 19,684,000 39,376,070 2.0004 0.766 0.757 0.766 0.753 0.766 52,006,056 0.7571 1.25%
2002-04-23 0 2.000 1.990 2.025 1.990 2.000 3,782,505 7,559,485 1.9985 0.757 0.753 0.766 0.753 0.757 9,993,557 0.7564 0.50%
2002-04-22 0 1.990 1.990 2.000 1.980 2.000 3,034,000 6,056,230 1.9961 0.753 0.753 0.757 0.749 0.757 8,015,971 0.7555 0.00%
2002-04-19 0 1.990 1.990 2.000 1.980 2.000 8,256,000 16,491,560 1.9975 0.753 0.753 0.757 0.749 0.757 21,812,741 0.7561 0.00%
2002-04-18 0 1.990 1.990 2.000 1.980 2.000 5,150,000 10,263,040 1.9928 0.753 0.753 0.757 0.749 0.757 13,606,543 0.7543 0.00%
2002-04-17 0 1.990 1.990 2.000 1.990 2.025 3,138,000 6,274,130 1.9994 0.753 0.753 0.757 0.753 0.766 8,290,744 0.7568 0.00%
2002-04-16 0 1.990 1.990 2.000 1.990 2.025 5,882,000 11,745,840 1.9969 0.753 0.753 0.757 0.753 0.766 15,540,521 0.7558 -1.73%
2002-04-15 0 2.025 2.000 2.025 1.980 2.050 12,830,000 25,952,250 2.0228 0.766 0.757 0.766 0.749 0.776 33,897,465 0.7656 2.27%
2002-04-12 0 1.980 1.980 1.990 1.950 1.990 4,480,000 8,850,660 1.9756 0.749 0.749 0.753 0.738 0.753 11,836,371 0.7478 1.54%
2002-04-11 0 1.950 1.950 1.960 1.950 1.970 5,922,000 11,581,320 1.9556 0.738 0.738 0.742 0.738 0.746 15,646,203 0.7402 0.00%
2002-04-10 0 1.950 1.940 1.950 1.940 1.970 7,309,955 14,270,634 1.9522 0.738 0.734 0.738 0.734 0.746 19,313,246 0.7389 0.00%
2002-04-09 0 1.950 1.950 1.960 1.950 1.990 6,728,750 13,205,993 1.9626 0.738 0.738 0.742 0.738 0.753 17,777,675 0.7428 -1.52%
2002-04-08 0 1.980 1.970 1.980 1.940 1.990 9,108,000 17,933,554 1.9690 0.749 0.746 0.749 0.734 0.753 24,063,765 0.7453 2.06%
2002-04-04 0 1.940 1.930 1.940 1.890 1.950 7,212,900 13,931,361 1.9315 0.734 0.730 0.734 0.715 0.738 19,056,822 0.7310 2.65%
2002-04-03 0 1.890 1.890 1.900 1.890 1.920 13,971,000 26,496,790 1.8966 0.715 0.715 0.719 0.715 0.727 36,912,041 0.7178 -1.56%
2002-04-02 0 1.920 1.920 1.930 1.910 1.940 6,014,000 11,550,840 1.9207 0.727 0.727 0.730 0.723 0.734 15,889,272 0.7270 -0.52%
2002-03-28 0 1.930 1.920 1.930 1.920 1.940 4,670,000 9,005,240 1.9283 0.730 0.727 0.730 0.727 0.734 12,338,360 0.7299 0.52%
2002-03-27 0 1.920 1.910 1.920 1.900 1.930 2,986,000 5,729,220 1.9187 0.727 0.723 0.727 0.719 0.730 7,889,153 0.7262 1.05%
2002-03-26 0 1.900 1.900 1.910 1.890 1.920 3,327,953 6,320,213 1.8991 0.719 0.719 0.723 0.715 0.727 8,792,609 0.7188 -0.52%
2002-03-25 0 1.910 1.910 1.920 1.890 1.960 4,672,000 8,937,880 1.9131 0.723 0.723 0.727 0.715 0.742 12,343,644 0.7241 -1.55%
2002-03-22 0 1.940 1.930 1.940 1.920 1.940 2,848,000 5,502,240 1.9320 0.734 0.730 0.734 0.727 0.734 7,524,550 0.7312 1.57%
2002-03-21 0 1.910 1.900 1.910 1.900 1.930 4,978,000 9,502,300 1.9089 0.723 0.719 0.723 0.719 0.730 13,152,111 0.7225 -0.52%
2002-03-20 0 1.920 1.920 1.930 1.920 1.940 4,254,000 8,200,420 1.9277 0.727 0.727 0.730 0.727 0.734 11,239,269 0.7296 -0.52%
2002-03-19 0 1.930 1.930 1.940 1.920 1.980 7,936,000 15,442,120 1.9458 0.730 0.730 0.734 0.727 0.749 20,967,286 0.7365 -1.53%
2002-03-18 0 1.960 1.960 1.970 1.950 2.025 5,802,000 11,426,450 1.9694 0.742 0.742 0.746 0.738 0.766 15,329,158 0.7454 -2.00%
2002-03-15 0 2.000 1.990 2.000 1.970 2.050 9,026,000 18,072,190 2.0022 0.757 0.753 0.757 0.746 0.776 23,847,118 0.7578 -1.23%
2002-03-14 0 2.025 2.000 2.025 2.000 2.050 9,870,000 20,007,550 2.0271 0.766 0.757 0.766 0.757 0.776 26,077,005 0.7672 -1.22%
2002-03-13 0 2.050 2.050 2.075 2.025 2.125 17,660,000 36,525,050 2.0682 0.776 0.776 0.785 0.766 0.804 46,658,553 0.7828 -0.71%
2002-03-12 0 2.225 2.200 2.225 2.125 2.225 24,774,000 54,442,700 2.1976 0.781 0.773 0.781 0.746 0.781 70,535,826 0.7718 4.71%
2002-03-11 0 2.125 2.125 2.150 2.075 2.150 15,990,000 33,515,450 2.0960 0.746 0.746 0.755 0.729 0.755 45,526,271 0.7362 2.41%
2002-03-08 0 2.075 2.050 2.075 2.025 2.075 10,308,000 21,115,400 2.0484 0.729 0.720 0.729 0.711 0.729 29,348,643 0.7195 3.75%
2002-03-07 0 2.000 2.000 2.025 2.000 2.025 12,246,000 24,606,650 2.0094 0.702 0.702 0.711 0.702 0.711 34,866,462 0.7057 0.50%
2002-03-06 0 1.990 1.990 2.000 1.990 2.025 5,152,000 10,301,570 1.9995 0.699 0.699 0.702 0.699 0.711 14,668,627 0.7023 -1.73%
2002-03-05 0 2.025 2.000 2.025 1.990 2.025 10,263,000 20,551,400 2.0025 0.711 0.702 0.711 0.699 0.711 29,220,521 0.7033 1.25%
2002-03-04 0 2.000 1.990 2.000 1.960 2.000 10,110,000 19,981,860 1.9764 0.702 0.699 0.702 0.688 0.702 28,784,903 0.6942 2.04%
2002-03-01 0 1.960 1.960 1.970 1.950 2.025 21,974,000 43,477,010 1.9786 0.688 0.688 0.692 0.685 0.711 62,563,745 0.6949 -3.21%
2002-02-28 0 2.025 2.000 2.025 1.990 2.050 10,942,000 22,072,300 2.0172 0.711 0.702 0.711 0.699 0.720 31,153,750 0.7085 1.25%
2002-02-27 0 2.000 2.000 2.025 1.960 2.025 18,906,000 37,801,150 1.9994 0.702 0.702 0.711 0.688 0.711 53,828,623 0.7022 2.04%
2002-02-26 0 1.960 1.950 1.960 1.950 2.000 26,578,000 52,569,300 1.9779 0.688 0.685 0.688 0.685 0.702 75,672,123 0.6947 2.08%
2002-02-25 0 1.920 1.910 1.920 1.910 2.000 11,226,000 21,857,100 1.9470 0.674 0.671 0.674 0.671 0.702 31,962,347 0.6838 -4.00%
2002-02-22 0 2.000 2.000 2.025 1.980 2.025 10,998,000 21,964,528 1.9971 0.702 0.702 0.711 0.695 0.711 31,313,192 0.7014 -1.23%
2002-02-21 0 2.025 2.000 2.025 1.960 2.075 23,688,000 47,402,250 2.0011 0.711 0.702 0.711 0.688 0.729 67,443,797 0.7028 0.00%
2002-02-20 0 2.025 2.000 2.025 1.940 2.050 19,714,000 39,451,640 2.0012 0.711 0.702 0.711 0.681 0.720 56,129,138 0.7029 3.32%
2002-02-19 0 1.960 1.950 1.960 1.930 1.970 7,446,000 14,500,280 1.9474 0.688 0.685 0.688 0.678 0.692 21,200,039 0.6840 -0.51%
2002-02-18 0 1.970 1.960 1.970 1.920 1.980 8,006,000 15,647,760 1.9545 0.692 0.688 0.692 0.674 0.695 22,794,455 0.6865 2.60%
2002-02-15 0 1.920 1.910 1.920 1.920 1.960 7,819,104 15,088,038 1.9296 0.674 0.671 0.674 0.674 0.688 22,262,330 0.6777 -1.03%
2002-02-11 0 1.940 1.940 1.950 1.900 1.950 4,309,000 8,275,460 1.9205 0.681 0.681 0.685 0.667 0.685 12,268,462 0.6745 2.11%
2002-02-08 0 1.900 1.890 1.900 1.860 1.910 11,278,000 21,337,740 1.8920 0.667 0.664 0.667 0.653 0.671 32,110,400 0.6645 1.60%
2002-02-07 0 1.870 1.860 1.870 1.860 1.910 9,612,000 18,135,100 1.8867 0.657 0.653 0.657 0.653 0.671 27,367,012 0.6627 0.00%
2002-02-06 0 1.870 1.870 1.880 1.810 1.890 17,142,900 31,716,882 1.8501 0.657 0.657 0.660 0.636 0.664 48,808,775 0.6498 2.19%
2002-02-05 0 1.830 1.780 1.830 1.760 1.840 5,917,000 10,540,060 1.7813 0.643 0.625 0.643 0.618 0.646 16,846,713 0.6256 2.23%
2002-02-04 0 1.790 1.790 1.800 1.780 1.820 5,162,000 9,277,800 1.7973 0.629 0.629 0.632 0.625 0.639 14,697,099 0.6313 -1.65%
2002-02-01 0 1.820 1.820 1.830 1.810 1.850 3,270,000 5,966,180 1.8245 0.639 0.639 0.643 0.636 0.650 9,310,251 0.6408 -1.09%
2002-01-31 0 1.840 1.830 1.840 1.830 1.880 10,256,000 19,076,980 1.8601 0.646 0.643 0.646 0.643 0.660 29,200,590 0.6533 -0.54%
2002-01-30 0 1.850 1.840 1.850 1.810 1.860 5,608,000 10,293,500 1.8355 0.650 0.646 0.650 0.636 0.653 15,966,937 0.6447 0.54%
2002-01-29 0 1.840 1.840 1.850 1.820 1.860 11,322,000 20,770,540 1.8345 0.646 0.646 0.650 0.639 0.653 32,235,675 0.6443 0.00%
2002-01-28 0 1.840 1.830 1.840 1.780 1.850 21,084,000 38,506,700 1.8263 0.646 0.643 0.646 0.625 0.650 60,029,763 0.6415 3.37%
2002-01-25 0 1.780 1.780 1.790 1.740 1.790 7,426,000 13,142,320 1.7698 0.625 0.625 0.629 0.611 0.629 21,143,095 0.6216 1.71%
2002-01-24 0 1.750 1.750 1.760 1.730 1.760 4,085,000 7,129,900 1.7454 0.615 0.615 0.618 0.608 0.618 11,630,695 0.6130 0.57%
2002-01-23 0 1.740 1.740 1.750 1.720 1.760 6,721,457 11,639,237 1.7317 0.611 0.611 0.615 0.604 0.618 19,137,140 0.6082 -0.57%
2002-01-22 0 1.750 1.740 1.750 1.750 1.780 4,672,750 8,205,345 1.7560 0.615 0.611 0.615 0.615 0.625 13,304,120 0.6168 -1.69%
2002-01-21 0 1.780 1.780 1.790 1.770 1.820 7,125,885 12,781,816 1.7937 0.625 0.625 0.629 0.622 0.639 20,288,616 0.6300 -1.11%
2002-01-18 0 1.800 1.790 1.800 1.740 1.820 34,902,000 62,600,600 1.7936 0.632 0.629 0.632 0.611 0.639 99,371,978 0.6300 4.05%
2002-01-17 0 1.730 1.730 1.740 1.710 1.740 4,194,951 7,261,657 1.7310 0.608 0.608 0.611 0.601 0.611 11,943,745 0.6080 0.58%
2002-01-16 0 1.720 1.720 1.730 1.690 1.730 3,282,000 5,631,120 1.7158 0.604 0.604 0.608 0.594 0.608 9,344,417 0.6026 1.18%
2002-01-15 0 1.700 1.700 1.720 1.700 1.720 4,869,000 8,296,980 1.7040 0.597 0.597 0.604 0.597 0.604 13,862,878 0.5985 -1.73%
2002-01-14 0 1.730 1.720 1.730 1.710 1.730 1,736,000 2,983,560 1.7186 0.608 0.604 0.608 0.601 0.608 4,942,690 0.6036 -0.57%
2002-01-11 0 1.740 1.730 1.750 1.710 1.750 5,970,000 10,345,000 1.7328 0.611 0.608 0.615 0.601 0.615 16,997,614 0.6086 0.00%
2002-01-10 0 1.740 1.720 1.740 1.690 1.750 4,128,000 7,059,520 1.7102 0.611 0.604 0.611 0.594 0.615 11,753,124 0.6007 2.96%
2002-01-09 0 1.690 1.690 1.710 1.690 1.750 10,188,000 17,457,560 1.7135 0.594 0.594 0.601 0.594 0.615 29,006,983 0.6018 -3.43%
2002-01-08 0 1.750 1.750 1.760 1.730 1.760 7,589,600 13,201,620 1.7394 0.615 0.615 0.618 0.608 0.618 21,608,892 0.6109 0.57%
2002-01-07 0 1.740 1.740 1.750 1.720 1.750 10,841,000 18,824,230 1.7364 0.611 0.611 0.615 0.604 0.615 30,866,186 0.6099 -0.57%
2002-01-04 0 1.750 1.750 1.760 1.710 1.750 9,846,000 17,028,280 1.7295 0.615 0.615 0.618 0.601 0.615 28,033,250 0.6074 2.34%
2002-01-03 0 1.710 1.710 1.720 1.690 1.730 6,174,000 10,589,340 1.7152 0.601 0.601 0.604 0.594 0.608 17,578,437 0.6024 1.18%
2002-01-02 0 1.690 1.690 1.700 1.670 1.700 2,398,000 4,035,680 1.6829 0.594 0.594 0.597 0.587 0.597 6,827,517 0.5911 1.20%
2001-12-31 0 1.670 1.670 1.680 1.660 1.680 1,302,000 2,174,540 1.6702 0.587 0.587 0.590 0.583 0.590 3,707,017 0.5866 0.00%
2001-12-28 0 1.670 1.650 1.670 1.650 1.670 2,690,000 4,463,900 1.6594 0.587 0.580 0.587 0.580 0.587 7,658,891 0.5828 1.83%
2001-12-27 0 1.640 1.640 1.650 1.630 1.660 3,206,000 5,266,660 1.6428 0.576 0.576 0.580 0.572 0.583 9,128,032 0.5770 -0.61%
2001-12-24 0 1.650 1.640 1.650 1.650 1.660 670,750 1,108,530 1.6527 0.580 0.576 0.580 0.580 0.583 1,909,740 0.5805 0.00%
2001-12-21 0 1.650 1.650 1.660 1.630 1.660 4,804,000 7,903,420 1.6452 0.580 0.580 0.583 0.572 0.583 13,677,812 0.5778 0.00%
2001-12-20 0 1.650 1.640 1.650 1.590 1.660 4,476,000 7,331,060 1.6379 0.580 0.576 0.580 0.558 0.583 12,743,939 0.5753 3.12%
2001-12-19 0 1.600 1.590 1.600 1.590 1.620 2,264,000 3,627,940 1.6024 0.562 0.558 0.562 0.558 0.569 6,445,996 0.5628 0.00%
2001-12-18 0 1.600 1.600 1.610 1.600 1.630 2,624,000 4,233,660 1.6134 0.562 0.562 0.565 0.562 0.572 7,470,978 0.5667 -0.62%
2001-12-17 0 1.610 1.600 1.610 1.600 1.640 4,131,216 6,656,175 1.6112 0.565 0.562 0.565 0.562 0.576 11,762,280 0.5659 -0.62%
2001-12-14 0 1.620 1.620 1.630 1.560 1.620 5,620,000 8,993,360 1.6002 0.569 0.569 0.572 0.548 0.569 16,001,104 0.5620 1.89%
2001-12-13 0 1.590 1.590 1.600 1.570 1.640 11,054,000 17,693,600 1.6007 0.558 0.558 0.562 0.551 0.576 31,472,633 0.5622 -3.05%
2001-12-12 0 1.640 1.630 1.640 1.620 1.680 6,073,000 9,983,240 1.6439 0.576 0.572 0.576 0.569 0.590 17,290,872 0.5774 -1.80%
2001-12-11 0 1.670 1.660 1.670 1.650 1.670 3,396,000 5,649,620 1.6636 0.587 0.583 0.587 0.580 0.587 9,668,994 0.5843 0.00%
2001-12-10 0 1.670 1.660 1.670 1.660 1.680 6,564,000 10,933,180 1.6656 0.587 0.583 0.587 0.583 0.590 18,688,833 0.5850 0.60%
2001-12-07 0 1.660 1.660 1.670 1.650 1.680 6,776,000 11,244,760 1.6595 0.583 0.583 0.587 0.580 0.590 19,292,434 0.5829 -0.60%
2001-12-06 0 1.670 1.670 1.680 1.660 1.720 19,629,719 32,952,784 1.6787 0.587 0.587 0.590 0.583 0.604 55,889,176 0.5896 -1.76%
2001-12-05 0 1.700 1.700 1.710 1.700 1.740 4,016,000 6,892,440 1.7162 0.597 0.597 0.601 0.597 0.611 11,434,241 0.6028 -2.30%
2001-12-04 0 1.740 1.730 1.740 1.730 1.740 2,889,000 5,014,180 1.7356 0.611 0.608 0.611 0.608 0.611 8,225,478 0.6096 0.00%
2001-12-03 0 1.740 1.730 1.740 1.710 1.740 6,918,000 11,963,820 1.7294 0.611 0.608 0.611 0.601 0.611 19,696,732 0.6074 2.35%
2001-11-30 0 1.700 1.690 1.700 1.690 1.720 3,746,000 6,399,140 1.7083 0.597 0.594 0.597 0.594 0.604 10,665,504 0.6000 1.19%
2001-11-29 0 1.680 1.670 1.680 1.680 1.720 2,826,000 4,764,420 1.6859 0.590 0.587 0.590 0.590 0.604 8,046,107 0.5921 -1.18%
2001-11-28 0 1.700 1.700 1.710 1.690 1.730 5,833,389 9,963,382 1.7080 0.597 0.597 0.601 0.594 0.608 16,608,659 0.5999 -1.16%
2001-11-27 0 1.720 1.710 1.720 1.710 1.740 4,072,000 7,012,000 1.7220 0.604 0.601 0.604 0.601 0.611 11,593,682 0.6048 -1.15%
2001-11-26 0 1.740 1.730 1.740 1.730 1.780 7,800,000 13,705,920 1.7572 0.611 0.608 0.611 0.608 0.625 22,207,937 0.6172 -0.57%
2001-11-23 0 1.750 1.750 1.760 1.710 1.760 6,706,000 11,660,060 1.7388 0.615 0.615 0.618 0.601 0.618 19,093,132 0.6107 1.74%
2001-11-22 0 1.720 1.710 1.730 1.700 1.730 3,238,000 5,554,360 1.7154 0.604 0.601 0.608 0.597 0.608 9,219,141 0.6025 1.18%
2001-11-21 0 1.700 1.690 1.700 1.680 1.710 5,891,000 10,028,610 1.7024 0.597 0.594 0.597 0.590 0.601 16,772,687 0.5979 0.59%
2001-11-20 0 1.690 1.690 1.700 1.680 1.720 7,817,000 13,321,590 1.7042 0.594 0.594 0.597 0.590 0.604 22,256,339 0.5986 -0.59%
2001-11-19 0 1.700 1.690 1.700 1.690 1.730 5,422,000 9,266,960 1.7091 0.597 0.594 0.597 0.594 0.608 15,437,364 0.6003 0.00%
2001-11-16 0 1.700 1.690 1.700 1.690 1.740 6,380,000 10,907,840 1.7097 0.597 0.594 0.597 0.594 0.611 18,164,954 0.6005 -0.58%
2001-11-15 0 1.710 1.710 1.720 1.710 1.740 3,782,000 6,499,480 1.7185 0.601 0.601 0.604 0.601 0.611 10,768,002 0.6036 -1.16%
2001-11-14 0 1.730 1.730 1.740 1.720 1.740 6,624,000 11,465,300 1.7309 0.608 0.608 0.611 0.604 0.611 18,859,664 0.6079 2.37%
2001-11-13 0 1.690 1.690 1.700 1.680 1.710 2,928,000 4,978,600 1.7003 0.594 0.594 0.597 0.590 0.601 8,336,518 0.5972 -0.59%
2001-11-12 0 1.700 1.700 1.710 1.700 1.730 3,360,000 5,756,080 1.7131 0.597 0.597 0.601 0.597 0.608 9,566,496 0.6017 0.59%
2001-11-09 0 1.690 1.690 1.710 1.690 1.720 5,728,000 9,749,820 1.7021 0.594 0.594 0.601 0.594 0.604 16,308,598 0.5978 -1.17%
2001-11-08 0 1.710 1.700 1.710 1.660 1.710 6,936,000 11,725,760 1.6906 0.601 0.597 0.601 0.583 0.601 19,747,981 0.5938 3.01%
2001-11-07 0 1.660 1.650 1.660 1.650 1.730 10,172,000 17,097,920 1.6809 0.583 0.580 0.583 0.580 0.608 28,961,428 0.5904 -4.60%
2001-11-06 0 1.740 1.720 1.740 1.700 1.780 7,295,807 12,642,902 1.7329 0.611 0.604 0.611 0.597 0.625 20,772,413 0.6086 -0.57%
2001-11-05 0 1.750 1.740 1.750 1.720 1.750 7,340,000 12,737,580 1.7354 0.615 0.611 0.615 0.604 0.615 20,898,238 0.6095 1.74%
2001-11-02 0 1.720 1.710 1.720 1.660 1.730 14,688,000 24,972,500 1.7002 0.604 0.601 0.604 0.583 0.608 41,819,254 0.5972 1.78%
2001-11-01 0 1.690 1.680 1.690 1.680 1.770 12,686,520 22,058,119 1.7387 0.594 0.590 0.594 0.590 0.622 36,120,698 0.6107 -2.87%
2001-10-31 0 1.740 1.730 1.740 1.700 1.750 17,730,000 30,594,800 1.7256 0.611 0.608 0.611 0.597 0.615 50,480,350 0.6061 0.58%
2001-10-30 0 1.730 1.730 1.740 1.660 1.740 30,380,000 51,978,600 1.7109 0.608 0.608 0.611 0.583 0.611 86,497,069 0.6009 3.59%
2001-10-29 0 1.670 1.660 1.670 1.620 1.680 15,870,000 26,272,380 1.6555 0.587 0.583 0.587 0.569 0.590 45,184,611 0.5814 2.45%
2001-10-26 0 1.630 1.630 1.640 1.630 1.660 13,630,000 22,384,620 1.6423 0.572 0.572 0.576 0.572 0.583 38,806,947 0.5768 0.00%
2001-10-24 0 1.630 1.620 1.630 1.620 1.660 30,250,000 49,630,220 1.6407 0.572 0.569 0.572 0.569 0.583 86,126,936 0.5762 0.62%
2001-10-23 0 1.620 1.620 1.630 1.570 1.630 34,797,957 55,691,594 1.6004 0.569 0.569 0.572 0.551 0.572 99,075,750 0.5621 3.85%
2001-10-22 0 1.560 1.560 1.570 1.540 1.570 8,065,355 12,544,620 1.5554 0.548 0.548 0.551 0.541 0.551 22,963,448 0.5463 0.00%
2001-10-19 0 1.560 1.550 1.560 1.540 1.560 6,352,000 9,861,640 1.5525 0.548 0.544 0.548 0.541 0.548 18,085,233 0.5453 1.30%
2001-10-18 0 1.540 1.540 1.550 1.530 1.570 9,448,000 14,655,596 1.5512 0.541 0.541 0.544 0.537 0.551 26,900,076 0.5448 -2.53%
2001-10-17 0 1.580 1.570 1.580 1.540 1.600 35,713,886 56,385,947 1.5788 0.555 0.551 0.555 0.541 0.562 101,683,557 0.5545 1.94%
2001-10-16 0 1.550 1.550 1.560 1.530 1.570 16,134,000 24,991,940 1.5490 0.544 0.544 0.548 0.537 0.551 45,936,264 0.5441 0.00%
2001-10-15 0 1.550 1.540 1.550 1.520 1.570 22,761,871 35,013,692 1.5383 0.544 0.541 0.544 0.534 0.551 64,806,949 0.5403 2.65%
2001-10-12 0 1.510 1.500 1.510 1.510 1.580 35,136,000 53,657,380 1.5271 0.530 0.527 0.530 0.530 0.555 100,038,216 0.5364 -3.82%
2001-10-11 0 1.570 1.560 1.570 1.550 1.630 41,024,000 65,282,760 1.5913 0.551 0.548 0.551 0.544 0.572 116,802,362 0.5589 1.29%
2001-10-10 0 1.550 1.540 1.550 1.540 1.600 17,338,703 27,120,275 1.5641 0.544 0.541 0.544 0.541 0.562 49,366,260 0.5494 -0.64%
2001-10-09 0 1.560 1.560 1.570 1.540 1.590 17,225,122 27,048,565 1.5703 0.548 0.548 0.551 0.541 0.558 49,042,876 0.5515 1.96%
2001-10-08 0 1.530 1.520 1.530 1.510 1.550 13,846,000 21,245,260 1.5344 0.537 0.534 0.537 0.530 0.544 39,421,936 0.5389 -1.92%
2001-10-05 0 1.560 1.560 1.570 1.510 1.580 16,234,000 25,137,480 1.5484 0.548 0.548 0.551 0.530 0.555 46,220,981 0.5439 0.00%
2001-10-04 0 1.560 1.550 1.560 1.550 1.590 12,872,000 20,199,920 1.5693 0.548 0.544 0.548 0.544 0.558 36,648,791 0.5512 0.65%
2001-10-03 0 1.550 1.540 1.550 1.490 1.570 18,858,000 28,529,106 1.5128 0.544 0.541 0.544 0.523 0.551 53,691,959 0.5313 4.73%
2001-09-28 0 1.480 1.470 1.480 1.460 1.490 10,666,091 15,768,111 1.4783 0.520 0.516 0.520 0.513 0.523 30,368,190 0.5192 0.68%
2001-09-27 0 1.470 1.460 1.470 1.450 1.480 9,696,701 14,211,707 1.4656 0.516 0.513 0.516 0.509 0.520 27,608,170 0.5148 0.00%
2001-09-26 0 1.470 1.460 1.470 1.450 1.490 10,772,237 15,777,790 1.4647 0.516 0.513 0.516 0.509 0.523 30,670,406 0.5144 0.68%
2001-09-25 0 1.460 1.450 1.460 1.450 1.560 20,538,000 31,122,560 1.5154 0.513 0.509 0.513 0.509 0.548 58,475,207 0.5322 -4.58%
2001-09-24 0 1.530 1.530 1.540 1.500 1.550 15,702,000 23,979,320 1.5272 0.537 0.537 0.541 0.527 0.544 44,706,286 0.5364 2.68%
2001-09-21 0 1.490 1.470 1.480 1.460 1.520 13,095,291 19,515,606 1.4903 0.523 0.516 0.520 0.513 0.534 37,284,539 0.5234 -1.32%
2001-09-20 0 1.510 1.500 1.510 1.420 1.540 27,760,000 41,551,560 1.4968 0.530 0.527 0.530 0.499 0.541 79,037,479 0.5257 4.14%
2001-09-19 0 1.450 1.450 1.460 1.340 1.450 10,660,000 15,057,680 1.4125 0.509 0.509 0.513 0.471 0.509 30,350,848 0.4961 9.02%
2001-09-18 0 1.330 1.320 1.330 1.310 1.370 5,478,000 7,374,120 1.3461 0.467 0.464 0.467 0.460 0.481 15,596,805 0.4728 0.76%
2001-09-17 0 1.320 1.310 1.320 1.310 1.370 9,162,000 12,180,580 1.3295 0.464 0.460 0.464 0.460 0.481 26,085,785 0.4669 -5.04%
2001-09-14 0 1.390 1.390 1.410 1.380 1.450 11,020,000 15,462,460 1.4031 0.488 0.488 0.495 0.485 0.509 31,375,829 0.4928 -2.80%
2001-09-13 0 1.430 1.430 1.440 1.420 1.470 12,682,000 18,255,520 1.4395 0.502 0.502 0.506 0.499 0.516 36,107,828 0.5056 0.70%
2001-09-12 0 1.420 1.400 1.420 1.310 1.520 18,550,000 26,563,700 1.4320 0.499 0.492 0.499 0.460 0.534 52,815,030 0.5030 -8.97%
2001-09-11 0 1.560 1.550 1.560 1.550 1.580 2,386,000 3,728,440 1.5626 0.548 0.544 0.548 0.544 0.555 6,793,351 0.5488 0.65%
2001-09-10 0 1.550 1.550 1.560 1.550 1.580 1,628,000 2,542,840 1.5619 0.544 0.544 0.548 0.544 0.555 4,635,195 0.5486 -1.90%
2001-09-07 0 1.580 1.580 1.590 1.550 1.580 5,132,715 8,105,274 1.5791 0.555 0.555 0.558 0.544 0.555 14,613,720 0.5546 0.00%
2001-09-06 0 1.580 1.580 1.590 1.570 1.630 3,754,000 6,010,380 1.6011 0.555 0.555 0.558 0.551 0.572 10,688,282 0.5623 -1.86%
2001-09-05 0 1.610 1.590 1.610 1.550 1.620 4,838,000 7,661,720 1.5837 0.565 0.558 0.565 0.544 0.569 13,774,615 0.5562 2.55%
2001-09-04 0 1.570 1.560 1.570 1.530 1.570 3,914,000 6,085,860 1.5549 0.551 0.548 0.551 0.537 0.551 11,143,829 0.5461 2.61%
2001-09-03 0 1.530 1.530 1.540 1.530 1.590 3,110,000 4,828,871 1.5527 0.537 0.537 0.541 0.537 0.558 8,854,703 0.5453 -3.16%
2001-08-31 0 1.580 1.570 1.590 1.540 1.600 7,282,000 11,434,660 1.5703 0.555 0.551 0.558 0.541 0.562 20,733,103 0.5515 1.94%
2001-08-30 0 1.550 1.550 1.560 1.540 1.610 7,744,000 12,133,760 1.5669 0.544 0.544 0.548 0.541 0.565 22,048,496 0.5503 -3.73%
2001-08-29 0 1.610 1.600 1.610 1.580 1.640 3,568,000 5,740,120 1.6088 0.565 0.562 0.565 0.555 0.576 10,158,708 0.5650 0.00%
2001-08-28 0 1.610 1.600 1.630 1.590 1.640 6,516,000 10,492,120 1.6102 0.565 0.562 0.572 0.558 0.576 18,552,169 0.5655 -2.42%
2001-08-27 0 1.650 1.650 1.660 1.620 1.670 3,720,000 6,135,620 1.6494 0.580 0.580 0.583 0.569 0.587 10,591,478 0.5793 -1.20%
2001-08-24 0 1.670 1.660 1.670 1.640 1.680 2,474,000 4,105,060 1.6593 0.587 0.583 0.587 0.576 0.590 7,043,902 0.5828 -1.76%
2001-08-23 0 1.700 1.690 1.700 1.660 1.710 8,496,500 14,360,975 1.6902 0.597 0.594 0.597 0.583 0.601 24,190,992 0.5936 1.80%
2001-08-22 0 1.670 1.670 1.680 1.640 1.750 15,742,000 26,778,140 1.7011 0.587 0.587 0.590 0.576 0.615 44,820,173 0.5975 -2.91%
2001-08-21 0 1.720 1.710 1.720 1.630 1.720 17,802,000 29,920,260 1.6807 0.604 0.601 0.604 0.572 0.604 50,685,346 0.5903 5.52%
2001-08-20 0 1.630 1.620 1.630 1.540 1.630 12,178,000 19,512,500 1.6023 0.572 0.569 0.572 0.541 0.572 34,672,854 0.5628 4.41%
2001-08-17 0 1.580 1.570 1.590 1.550 1.610 7,780,000 12,360,940 1.5888 0.548 0.545 0.552 0.538 0.559 22,418,598 0.5514 1.28%
2001-08-16 0 1.560 1.560 1.570 1.560 1.600 12,650,000 19,929,120 1.5754 0.541 0.541 0.545 0.541 0.555 36,451,834 0.5467 -1.27%
2001-08-15 0 1.580 1.580 1.590 1.540 1.590 6,068,000 9,530,200 1.5706 0.548 0.548 0.552 0.534 0.552 17,485,354 0.5450 1.28%
2001-08-14 0 1.560 1.550 1.560 1.520 1.560 6,042,000 9,320,940 1.5427 0.541 0.538 0.541 0.527 0.541 17,410,433 0.5354 3.31%
2001-08-13 0 1.510 1.510 1.520 1.500 1.530 3,844,000 5,795,260 1.5076 0.524 0.524 0.527 0.521 0.531 11,076,747 0.5232 -0.66%
2001-08-10 0 1.520 1.520 1.530 1.520 1.550 11,590,000 17,809,100 1.5366 0.527 0.527 0.531 0.527 0.538 33,397,372 0.5332 0.00%
2001-08-09 0 1.520 1.510 1.520 1.460 1.520 10,984,000 16,426,580 1.4955 0.527 0.524 0.527 0.507 0.527 31,651,142 0.5190 2.01%
2001-08-08 0 1.490 1.490 1.500 1.460 1.530 27,267,000 40,932,300 1.5012 0.517 0.517 0.521 0.507 0.531 78,571,712 0.5210 0.68%
2001-08-07 0 1.480 1.470 1.480 1.400 1.500 34,580,000 50,227,480 1.4525 0.514 0.510 0.514 0.486 0.521 99,644,618 0.5041 2.07%
2001-08-06 0 1.450 1.430 1.450 1.380 1.490 19,616,000 27,903,640 1.4225 0.503 0.496 0.503 0.479 0.517 56,524,836 0.4937 -2.68%
2001-08-03 0 1.490 1.490 1.500 1.470 1.580 16,812,000 25,267,620 1.5030 0.517 0.517 0.521 0.510 0.548 48,444,919 0.5216 -5.10%
2001-08-02 0 1.570 1.570 1.580 1.570 1.620 3,982,000 6,338,640 1.5918 0.545 0.545 0.548 0.545 0.562 11,474,403 0.5524 -2.48%
2001-08-01 0 1.610 1.610 1.620 1.590 1.630 4,430,000 7,142,320 1.6123 0.559 0.559 0.562 0.552 0.566 12,765,346 0.5595 0.62%
2001-07-31 0 1.600 1.600 1.610 1.590 1.640 4,260,000 6,867,740 1.6121 0.555 0.555 0.559 0.552 0.569 12,275,479 0.5595 -2.44%
2001-07-30 0 1.640 1.630 1.640 1.610 1.670 3,596,000 5,910,520 1.6436 0.569 0.566 0.569 0.559 0.580 10,362,118 0.5704 -1.20%
2001-07-27 0 1.660 1.650 1.660 1.650 1.690 6,102,000 10,186,048 1.6693 0.576 0.573 0.576 0.573 0.586 17,583,327 0.5793 0.00%
2001-07-26 0 1.660 1.650 1.660 1.590 1.690 16,942,000 28,058,800 1.6562 0.576 0.573 0.576 0.552 0.586 48,819,523 0.5747 2.47%
2001-07-24 0 1.620 1.610 1.620 1.560 1.620 5,600,000 8,904,380 1.5901 0.562 0.559 0.562 0.541 0.562 16,136,780 0.5518 2.53%
2001-07-23 0 1.580 1.570 1.580 1.550 1.610 4,576,000 7,221,000 1.5780 0.548 0.545 0.548 0.538 0.559 13,186,055 0.5476 -1.86%
2001-07-20 0 1.610 1.610 1.620 1.530 1.640 16,216,000 25,925,320 1.5987 0.559 0.559 0.562 0.531 0.569 46,727,505 0.5548 1.26%
2001-07-19 0 1.590 1.560 1.590 1.450 1.600 14,144,000 21,167,180 1.4965 0.552 0.541 0.552 0.503 0.555 40,756,896 0.5194 3.25%
2001-07-18 0 1.540 1.540 1.550 1.530 1.610 10,766,000 16,898,880 1.5697 0.534 0.534 0.538 0.531 0.559 31,022,960 0.5447 -1.91%
2001-07-17 0 1.570 1.570 1.580 1.570 1.650 12,744,000 20,500,420 1.6086 0.545 0.545 0.548 0.545 0.573 36,722,701 0.5582 -5.42%
2001-07-16 0 1.660 1.660 1.670 1.650 1.720 8,300,000 13,983,900 1.6848 0.576 0.576 0.580 0.573 0.597 23,917,013 0.5847 -1.19%
2001-07-13 0 1.680 1.680 1.690 1.660 1.790 18,814,000 32,059,320 1.7040 0.583 0.583 0.586 0.576 0.621 54,213,818 0.5913 -4.00%
2001-07-12 0 1.750 1.750 1.760 1.750 1.790 6,197,000 10,971,840 1.7705 0.607 0.607 0.611 0.607 0.621 17,857,076 0.6144 0.57%
2001-07-11 0 1.740 1.740 1.750 1.740 1.780 7,844,000 13,738,240 1.7514 0.604 0.604 0.607 0.604 0.618 22,603,019 0.6078 -2.79%
2001-07-10 0 1.790 1.780 1.790 1.780 1.840 14,004,000 25,115,240 1.7934 0.621 0.618 0.621 0.618 0.639 40,353,477 0.6224 -1.65%
2001-07-09 0 1.820 1.800 1.820 1.770 1.850 11,140,000 20,075,660 1.8021 0.632 0.625 0.632 0.614 0.642 32,100,666 0.6254 -1.62%
2001-07-05 0 1.850 1.850 1.860 1.840 1.910 4,070,000 7,625,620 1.8736 0.642 0.642 0.645 0.639 0.663 11,727,981 0.6502 -2.12%
2001-07-04 0 1.890 1.880 1.890 1.860 1.910 3,965,000 7,510,010 1.8941 0.656 0.652 0.656 0.645 0.663 11,425,417 0.6573 1.07%
2001-07-03 0 1.870 1.870 1.880 1.830 1.880 5,384,000 10,020,100 1.8611 0.649 0.649 0.652 0.635 0.652 15,514,362 0.6459 -0.53%
2001-06-29 0 1.880 1.870 1.880 1.870 1.930 7,078,000 13,404,600 1.8938 0.652 0.649 0.652 0.649 0.670 20,395,738 0.6572 -0.53%
2001-06-28 0 1.890 1.880 1.890 1.890 1.980 9,814,000 18,859,360 1.9217 0.656 0.652 0.656 0.656 0.687 28,279,707 0.6669 -3.08%
2001-06-27 0 1.950 1.950 1.960 1.930 2.000 11,694,000 23,042,300 1.9704 0.677 0.677 0.680 0.670 0.694 33,697,055 0.6838 0.00%
2001-06-26 0 1.950 1.950 1.960 1.950 2.025 15,598,000 31,099,290 1.9938 0.677 0.677 0.680 0.677 0.703 44,946,696 0.6919 -2.01%
2001-06-22 0 1.990 1.980 1.990 1.960 2.050 19,688,000 39,404,370 2.0014 0.691 0.687 0.691 0.680 0.711 56,732,309 0.6946 -1.73%
2001-06-21 0 2.025 2.000 2.025 1.900 2.025 29,582,000 58,408,630 1.9745 0.703 0.694 0.703 0.659 0.703 85,242,541 0.6852 5.47%
2001-06-20 0 1.920 1.920 1.930 1.840 1.940 19,186,000 36,551,060 1.9051 0.666 0.666 0.670 0.639 0.673 55,285,761 0.6611 2.13%
2001-06-19 0 1.880 1.870 1.880 1.810 1.880 12,954,000 23,875,200 1.8431 0.652 0.649 0.652 0.628 0.652 37,327,830 0.6396 0.53%
2001-06-18 0 1.870 1.870 1.880 1.850 1.960 16,420,000 30,980,620 1.8868 0.649 0.649 0.652 0.642 0.680 47,315,345 0.6548 -3.11%
2001-06-15 0 1.930 1.920 1.930 1.740 1.940 39,508,000 72,814,260 1.8430 0.670 0.666 0.670 0.604 0.673 113,844,984 0.6396 6.63%
2001-06-14 0 1.810 1.810 1.820 1.800 1.920 43,810,000 81,635,440 1.8634 0.628 0.628 0.632 0.625 0.666 126,241,489 0.6467 -1.63%
2001-06-13 0 1.840 1.840 1.850 1.800 1.980 44,635,000 83,363,690 1.8677 0.639 0.639 0.642 0.625 0.687 128,618,783 0.6481 -7.07%
2001-06-12 0 1.980 1.970 1.980 1.970 2.150 31,730,000 63,732,640 2.0086 0.687 0.684 0.687 0.684 0.746 91,432,149 0.6970 -5.71%
2001-06-11 0 2.100 2.100 2.125 2.050 2.275 22,390,000 48,573,950 2.1694 0.729 0.729 0.737 0.711 0.790 64,518,305 0.7529 -3.45%
2001-06-08 0 2.175 2.175 2.200 2.150 2.225 24,276,000 53,268,950 2.1943 0.755 0.755 0.763 0.746 0.772 69,952,942 0.7615 1.16%
2001-06-07 0 2.150 2.125 2.150 2.050 2.200 27,980,000 59,412,900 2.1234 0.746 0.737 0.746 0.711 0.763 80,626,269 0.7369 0.00%
2001-06-06 0 2.150 2.125 2.150 2.050 2.300 30,516,000 66,208,500 2.1696 0.746 0.737 0.746 0.711 0.798 87,933,926 0.7529 -1.15%
2001-06-05 0 2.175 2.175 2.200 2.050 2.375 59,580,660 132,438,153 2.2228 0.755 0.755 0.763 0.711 0.824 171,685,717 0.7714 2.35%
2001-06-04 0 2.125 2.100 2.125 1.980 2.175 45,830,000 96,317,750 2.1016 0.737 0.729 0.737 0.687 0.755 132,062,256 0.7293 8.97%
2001-06-01 0 1.950 1.950 1.960 1.930 1.980 23,980,000 46,985,540 1.9594 0.677 0.677 0.680 0.670 0.687 69,099,998 0.6800 2.09%
2001-05-31 0 1.910 1.910 1.920 1.900 2.000 23,886,000 46,559,320 1.9492 0.663 0.663 0.666 0.659 0.694 68,829,131 0.6764 -2.05%
2001-05-30 0 1.950 1.950 1.960 1.840 1.960 23,654,000 44,782,760 1.8932 0.677 0.677 0.680 0.639 0.680 68,160,607 0.6570 2.09%
2001-05-29 0 1.910 1.910 1.920 1.910 2.025 24,052,000 46,918,250 1.9507 0.663 0.663 0.666 0.663 0.703 69,307,471 0.6770 -4.50%
2001-05-28 0 2.000 1.990 2.000 1.910 2.025 44,968,000 89,106,370 1.9816 0.694 0.691 0.694 0.663 0.703 129,578,345 0.6877 6.95%
2001-05-25 0 1.870 1.880 1.890 1.850 1.900 23,516,500 44,025,910 1.8721 0.649 0.652 0.656 0.642 0.659 67,764,391 0.6497 0.00%
2001-05-24 0 1.870 1.860 1.870 1.810 1.870 20,478,000 37,778,900 1.8449 0.649 0.645 0.649 0.628 0.649 59,008,747 0.6402 0.00%
2001-05-23 0 1.870 1.860 1.870 1.840 1.940 20,790,000 39,461,480 1.8981 0.649 0.645 0.649 0.639 0.673 59,907,796 0.6587 -1.58%
2001-05-22 0 1.900 1.890 1.900 1.870 1.940 30,258,000 57,717,060 1.9075 0.659 0.656 0.659 0.649 0.673 87,190,481 0.6620 1.06%
2001-05-21 0 1.880 1.880 1.890 1.830 1.900 43,409,750 80,894,185 1.8635 0.652 0.652 0.656 0.635 0.659 125,088,142 0.6467 3.30%
2001-05-18 0 1.820 1.820 1.830 1.730 1.840 28,492,000 50,818,480 1.7836 0.632 0.632 0.635 0.600 0.639 82,101,632 0.6190 4.00%
2001-05-17 0 1.750 1.750 1.760 1.740 1.820 29,630,000 52,552,960 1.7736 0.607 0.607 0.611 0.604 0.632 85,380,857 0.6155 -2.23%
2001-05-16 0 1.790 1.790 1.800 1.650 1.810 92,057,000 159,831,910 1.7362 0.621 0.621 0.625 0.573 0.628 265,268,495 0.6025 9.82%
2001-05-15 0 1.630 1.630 1.640 1.570 1.640 29,204,000 47,142,160 1.6142 0.566 0.566 0.569 0.545 0.569 84,153,309 0.5602 3.82%
2001-05-14 0 1.570 1.560 1.570 1.560 1.600 19,098,000 30,315,720 1.5874 0.545 0.541 0.545 0.541 0.555 55,032,184 0.5509 -0.63%
2001-05-11 0 1.580 1.570 1.580 1.540 1.610 22,926,000 36,171,040 1.5777 0.548 0.545 0.548 0.534 0.559 66,062,825 0.5475 1.28%
2001-05-10 0 1.560 1.550 1.560 1.540 1.640 29,408,000 46,546,620 1.5828 0.541 0.538 0.541 0.534 0.569 84,741,148 0.5493 -4.88%
2001-05-09 0 1.640 1.640 1.650 1.580 1.650 45,286,000 73,421,120 1.6213 0.569 0.569 0.573 0.548 0.573 130,494,683 0.5626 2.50%
2001-05-08 0 1.600 1.580 1.590 1.550 1.610 24,429,422 38,646,324 1.5820 0.555 0.548 0.552 0.538 0.559 70,395,038 0.5490 2.56%
2001-05-07 0 1.560 1.560 1.570 1.530 1.570 15,756,000 24,540,920 1.5576 0.541 0.541 0.545 0.531 0.545 45,401,984 0.5405 0.65%
2001-05-04 0 1.550 1.550 1.560 1.530 1.560 6,072,000 9,371,740 1.5434 0.538 0.538 0.541 0.531 0.541 17,496,880 0.5356 -0.64%
2001-05-03 0 1.560 1.550 1.560 1.540 1.570 14,084,000 21,901,220 1.5550 0.541 0.538 0.541 0.534 0.545 40,584,002 0.5397 0.65%
2001-05-02 0 1.550 1.540 1.550 1.530 1.570 20,938,000 32,507,820 1.5526 0.538 0.534 0.538 0.531 0.545 60,334,268 0.5388 0.65%
2001-04-27 0 1.540 1.530 1.540 1.500 1.540 13,976,000 21,361,480 1.5284 0.534 0.531 0.534 0.521 0.534 40,272,793 0.5304 1.32%
2001-04-26 0 1.520 1.510 1.520 1.490 1.540 10,655,631 16,039,656 1.5053 0.527 0.524 0.527 0.517 0.534 30,704,924 0.5224 0.66%
2001-04-25 0 1.510 1.510 1.520 1.500 1.570 9,879,887 15,046,546 1.5229 0.524 0.524 0.527 0.521 0.545 28,469,565 0.5285 -2.58%
2001-04-24 0 1.550 1.550 1.570 1.550 1.600 9,118,113 14,329,117 1.5715 0.538 0.538 0.545 0.538 0.555 26,274,462 0.5454 -0.64%
2001-04-23 0 1.560 1.550 1.560 1.530 1.570 8,124,000 12,613,820 1.5527 0.541 0.538 0.541 0.531 0.545 23,409,858 0.5388 2.63%
2001-04-20 0 1.520 1.520 1.530 1.500 1.620 12,966,000 20,062,340 1.5473 0.527 0.527 0.531 0.521 0.562 37,362,409 0.5370 -4.40%
2001-04-19 0 1.590 1.590 1.600 1.580 1.670 28,248,092 45,982,903 1.6278 0.552 0.552 0.555 0.548 0.580 81,398,795 0.5649 -1.85%
2001-04-18 0 1.620 1.620 1.630 1.480 1.630 29,230,976 46,406,092 1.5876 0.562 0.562 0.566 0.514 0.566 84,231,042 0.5509 8.72%
2001-04-17 0 1.490 1.490 1.500 1.490 1.530 5,111,000 7,733,020 1.5130 0.517 0.517 0.521 0.517 0.531 14,727,693 0.5251 -0.67%
2001-04-12 0 1.500 1.500 1.510 1.500 1.540 5,238,000 7,945,640 1.5169 0.521 0.521 0.524 0.521 0.534 15,093,653 0.5264 -0.66%
2001-04-11 0 1.510 1.500 1.510 1.490 1.560 8,924,000 13,496,320 1.5124 0.524 0.521 0.524 0.517 0.541 25,715,112 0.5248 -0.66%
2001-04-10 0 1.520 1.510 1.520 1.510 1.550 18,556,000 28,447,640 1.5331 0.527 0.524 0.527 0.524 0.538 53,470,374 0.5320 1.33%
2001-04-09 0 1.500 1.490 1.510 1.470 1.540 14,167,000 21,355,090 1.5074 0.521 0.517 0.524 0.510 0.534 40,823,172 0.5231 0.00%
2001-04-06 0 1.500 1.490 1.500 1.460 1.540 11,914,000 17,775,340 1.4920 0.521 0.517 0.521 0.507 0.534 34,331,000 0.5178 2.04%
2001-04-04 0 1.470 1.470 1.480 1.470 1.510 14,328,000 21,329,460 1.4887 0.510 0.510 0.514 0.510 0.524 41,287,105 0.5166 -4.55%
2001-04-03 0 1.540 1.530 1.540 1.530 1.620 14,284,000 22,353,600 1.5649 0.534 0.531 0.534 0.531 0.562 41,160,316 0.5431 -5.52%
2001-04-02 0 1.630 1.630 1.640 1.550 1.650 20,922,000 33,706,200 1.6110 0.566 0.566 0.569 0.538 0.573 60,288,163 0.5591 4.49%
2001-03-30 0 1.560 1.560 1.570 1.480 1.560 13,720,000 20,918,620 1.5247 0.541 0.541 0.545 0.514 0.541 39,535,111 0.5291 5.41%
2001-03-29 0 1.480 1.460 1.480 1.460 1.480 5,463,000 8,017,510 1.4676 0.514 0.507 0.514 0.507 0.514 15,742,005 0.5093 2.07%
2001-03-28 0 1.450 1.440 1.450 1.430 1.470 3,624,223 5,254,945 1.4500 0.503 0.500 0.503 0.496 0.510 10,443,445 0.5032 0.69%
2001-03-27 0 1.440 1.420 1.440 1.400 1.520 10,384,000 15,053,480 1.4497 0.500 0.493 0.500 0.486 0.527 29,922,201 0.5031 -2.70%
2001-03-26 0 1.480 1.480 1.490 1.480 1.520 9,312,000 14,014,700 1.5050 0.514 0.514 0.517 0.514 0.527 26,833,160 0.5223 1.37%
2001-03-23 0 1.460 1.450 1.470 1.390 1.470 9,564,000 13,728,200 1.4354 0.507 0.503 0.510 0.482 0.510 27,559,315 0.4981 4.63%
2001-03-22 0 1.450 1.440 1.450 1.440 1.470 5,360,000 7,773,020 1.4502 0.484 0.481 0.484 0.481 0.491 16,050,128 0.4843 -0.68%
2001-03-21 0 1.460 1.450 1.460 1.420 1.460 7,526,000 10,897,400 1.4480 0.488 0.484 0.488 0.474 0.488 22,536,056 0.4836 2.10%
2001-03-20 0 1.430 1.430 1.440 1.430 1.480 4,969,000 7,210,170 1.4510 0.478 0.478 0.481 0.478 0.494 14,879,307 0.4846 -0.69%
2001-03-19 0 1.440 1.430 1.450 1.410 1.470 5,638,000 8,172,280 1.4495 0.481 0.478 0.484 0.471 0.491 16,882,578 0.4841 2.13%
2001-03-16 0 1.410 1.410 1.440 1.380 1.510 19,512,000 28,273,780 1.4490 0.471 0.471 0.481 0.461 0.504 58,427,256 0.4839 2.92%
2001-03-15 0 1.370 1.370 1.380 1.310 1.390 7,860,000 10,757,390 1.3686 0.458 0.458 0.461 0.437 0.464 23,536,195 0.4571 1.48%
2001-03-14 0 1.350 1.340 1.350 1.340 1.390 4,660,000 6,349,140 1.3625 0.451 0.447 0.451 0.447 0.464 13,954,029 0.4550 -1.46%
2001-03-13 0 1.370 1.360 1.370 1.310 1.380 7,522,000 10,157,480 1.3504 0.458 0.454 0.458 0.437 0.461 22,524,078 0.4510 0.00%
2001-03-12 0 1.370 1.370 1.380 1.360 1.440 10,868,831 15,042,874 1.3840 0.458 0.458 0.461 0.454 0.481 32,545,919 0.4622 -4.86%
2001-03-09 0 1.440 1.440 1.450 1.440 1.480 5,497,221 8,043,414 1.4632 0.481 0.481 0.484 0.481 0.494 16,461,026 0.4886 -2.70%
2001-03-08 0 1.480 1.470 1.480 1.460 1.490 3,464,000 5,110,880 1.4754 0.494 0.491 0.494 0.488 0.498 10,372,694 0.4927 0.00%
2001-03-07 0 1.480 1.470 1.480 1.430 1.500 16,102,000 23,503,736 1.4597 0.494 0.491 0.494 0.478 0.501 48,216,260 0.4875 1.37%
2001-03-06 0 1.460 1.440 1.460 1.440 1.470 4,459,023 6,483,562 1.4540 0.488 0.481 0.488 0.481 0.491 13,352,218 0.4856 2.10%
2001-03-05 0 1.430 1.420 1.430 1.410 1.470 5,030,000 7,186,600 1.4287 0.478 0.474 0.478 0.471 0.491 15,061,967 0.4771 0.00%
2001-03-02 0 1.430 1.420 1.440 1.400 1.470 5,970,000 8,580,820 1.4373 0.478 0.474 0.481 0.468 0.491 17,876,728 0.4800 1.42%
2001-03-01 0 1.410 1.400 1.410 1.390 1.480 11,000,000 15,695,040 1.4268 0.471 0.468 0.471 0.464 0.494 32,938,695 0.4765 -5.37%
2001-02-28 0 1.490 1.480 1.490 1.450 1.540 9,566,000 14,242,800 1.4889 0.498 0.494 0.498 0.484 0.514 28,644,687 0.4972 -2.61%
2001-02-27 0 1.530 1.530 1.540 1.480 1.560 11,326,000 17,340,620 1.5310 0.511 0.511 0.514 0.494 0.521 33,914,878 0.5113 -0.65%
2001-02-26 0 1.540 1.540 1.550 1.480 1.580 30,837,000 47,500,120 1.5404 0.514 0.514 0.518 0.494 0.528 92,339,139 0.5144 4.05%
2001-02-23 0 1.480 1.480 1.490 1.420 1.490 16,650,816 24,239,468 1.4558 0.494 0.494 0.498 0.474 0.498 49,859,650 0.4862 4.96%
2001-02-22 0 1.410 1.400 1.410 1.380 1.430 10,630,000 14,826,900 1.3948 0.471 0.468 0.471 0.461 0.478 31,830,757 0.4658 0.00%
2001-02-21 0 1.410 1.400 1.410 1.360 1.420 23,648,000 32,997,596 1.3954 0.471 0.468 0.471 0.454 0.474 70,812,205 0.4660 0.71%
2001-02-20 0 1.400 1.400 1.410 1.350 1.420 38,059,899 52,975,206 1.3919 0.468 0.468 0.471 0.451 0.474 113,967,582 0.4648 4.48%
2001-02-19 0 1.340 1.330 1.340 1.270 1.360 21,119,026 27,802,102 1.3164 0.447 0.444 0.447 0.424 0.454 63,239,377 0.4396 3.88%
2001-02-16 0 1.290 1.290 1.300 1.290 1.320 11,404,000 14,850,500 1.3022 0.431 0.431 0.434 0.431 0.441 34,148,443 0.4349 -0.77%
2001-02-15 0 1.300 1.300 1.310 1.280 1.310 7,745,000 10,035,870 1.2958 0.434 0.434 0.437 0.427 0.437 23,191,836 0.4327 1.56%
2001-02-14 0 1.280 1.280 1.290 1.260 1.320 10,113,000 13,006,110 1.2861 0.427 0.427 0.431 0.421 0.441 30,282,638 0.4295 -0.78%
2001-02-13 0 1.290 1.290 1.300 1.290 1.370 12,820,000 16,740,200 1.3058 0.431 0.431 0.434 0.431 0.458 38,388,552 0.4361 -5.84%
2001-02-12 0 1.370 1.360 1.370 1.300 1.370 25,882,028 34,695,016 1.3405 0.458 0.454 0.458 0.434 0.458 77,501,838 0.4477 5.38%
2001-02-09 0 1.300 1.300 1.310 1.210 1.310 22,718,000 28,794,440 1.2675 0.434 0.434 0.437 0.404 0.437 68,027,388 0.4233 5.69%
2001-02-08 0 1.230 1.220 1.230 1.200 1.230 18,152,000 22,172,920 1.2215 0.411 0.407 0.411 0.401 0.411 54,354,835 0.4079 4.24%
2001-02-07 0 1.180 1.180 1.190 1.140 1.190 15,030,000 17,612,380 1.1718 0.394 0.394 0.397 0.381 0.397 45,006,235 0.3913 4.42%
2001-02-06 0 1.130 1.130 1.140 1.110 1.170 11,464,000 12,984,060 1.1326 0.377 0.377 0.381 0.371 0.391 34,328,109 0.3782 -3.42%
2001-02-05 0 1.170 1.160 1.170 1.160 1.190 2,386,000 2,785,900 1.1676 0.391 0.387 0.391 0.387 0.397 7,144,702 0.3899 -1.68%
2001-02-02 0 1.190 1.180 1.190 1.180 1.210 5,975,660 7,124,092 1.1922 0.397 0.394 0.397 0.394 0.404 17,893,676 0.3981 0.00%
2001-02-01 0 1.190 1.190 1.200 1.170 1.200 5,672,000 6,720,184 1.1848 0.397 0.397 0.401 0.391 0.401 16,984,389 0.3957 0.85%
2001-01-31 0 1.180 1.170 1.180 1.170 1.200 1,546,000 1,826,120 1.1812 0.394 0.391 0.394 0.391 0.401 4,629,384 0.3945 0.00%
2001-01-30 0 1.180 1.170 1.180 1.160 1.200 2,749,660 3,233,399 1.1759 0.394 0.391 0.394 0.387 0.401 8,233,656 0.3927 -1.67%
2001-01-29 0 1.200 1.190 1.200 1.190 1.250 5,775,556 6,953,221 1.2039 0.401 0.397 0.401 0.397 0.417 17,294,480 0.4020 -2.44%
2001-01-23 0 1.230 1.220 1.230 1.190 1.230 3,704,000 4,465,740 1.2057 0.411 0.407 0.411 0.397 0.411 11,091,357 0.4026 3.36%
2001-01-22 0 1.190 1.190 1.200 1.170 1.200 6,971,249 8,262,754 1.1853 0.397 0.397 0.401 0.391 0.401 20,874,895 0.3958 1.71%
2001-01-19 0 1.170 1.160 1.170 1.160 1.200 9,940,000 11,676,280 1.1747 0.391 0.387 0.391 0.387 0.401 29,764,602 0.3923 -1.28%
2001-01-18 0 1.400 1.400 1.410 1.390 1.470 16,876,000 23,914,080 1.4170 0.396 0.396 0.399 0.393 0.416 59,692,982 0.4006 -4.11%
2001-01-17 0 1.460 1.450 1.480 1.400 1.470 19,982,000 28,461,940 1.4244 0.413 0.410 0.418 0.396 0.416 70,679,377 0.4027 2.10%
2001-01-16 0 1.430 1.440 1.450 1.410 1.480 23,882,000 34,569,320 1.4475 0.404 0.407 0.410 0.399 0.418 84,474,271 0.4092 2.14%
2001-01-15 0 1.400 1.390 1.400 1.340 1.400 16,008,000 22,132,280 1.3826 0.396 0.393 0.396 0.379 0.396 56,622,734 0.3909 5.26%
2001-01-12 0 1.330 1.320 1.330 1.260 1.340 28,143,765 36,938,526 1.3125 0.376 0.373 0.376 0.356 0.379 99,548,783 0.3711 9.02%
2001-01-11 0 1.220 1.210 1.230 1.210 1.270 6,772,000 8,357,120 1.2341 0.345 0.342 0.348 0.342 0.359 23,953,595 0.3489 -3.17%
2001-01-10 0 1.260 1.250 1.260 1.250 1.280 8,854,000 11,187,420 1.2635 0.356 0.353 0.356 0.353 0.362 31,317,946 0.3572 0.00%
2001-01-09 0 1.260 1.250 1.260 1.240 1.300 13,380,000 16,856,800 1.2599 0.356 0.353 0.356 0.351 0.368 47,327,098 0.3562 -1.56%
2001-01-08 0 1.280 1.270 1.280 1.190 1.280 11,694,000 14,506,900 1.2405 0.362 0.359 0.362 0.336 0.362 41,363,459 0.3507 6.67%
2001-01-05 0 1.200 1.200 1.210 1.190 1.220 10,608,000 12,798,420 1.2065 0.339 0.339 0.342 0.336 0.345 37,522,111 0.3411 0.00%
2001-01-04 0 1.200 1.190 1.200 1.190 1.230 10,418,000 12,540,600 1.2037 0.339 0.336 0.339 0.336 0.348 36,850,053 0.3403 0.00%
2001-01-03 0 1.200 1.190 1.200 1.180 1.220 3,312,000 3,951,440 1.1931 0.339 0.336 0.339 0.334 0.345 11,715,048 0.3373 -1.64%
2001-01-02 0 1.220 1.220 1.230 1.220 1.240 1,880,000 2,315,240 1.2315 0.345 0.345 0.348 0.345 0.351 6,649,846 0.3482 -0.81%
2000-12-29 0 1.230 1.220 1.230 1.220 1.240 5,414,000 6,677,420 1.2334 0.348 0.345 0.348 0.345 0.351 19,150,142 0.3487 2.50%
2000-12-28 0 1.200 1.190 1.200 1.160 1.230 6,477,000 7,757,580 1.1977 0.339 0.336 0.339 0.328 0.348 22,910,135 0.3386 5.26%
2000-12-27 0 1.140 1.140 1.160 1.140 1.180 3,424,000 3,983,080 1.1633 0.322 0.322 0.328 0.322 0.334 12,111,209 0.3289 -2.56%
2000-12-22 0 1.170 1.160 1.170 1.120 1.190 7,206,000 8,345,620 1.1581 0.331 0.328 0.331 0.317 0.336 25,488,719 0.3274 3.54%
2000-12-21 0 1.130 1.120 1.130 1.100 1.130 2,968,875 3,306,419 1.1137 0.319 0.317 0.319 0.311 0.319 10,501,363 0.3149 0.00%
2000-12-20 0 1.130 1.120 1.130 1.120 1.160 3,648,000 4,124,160 1.1305 0.319 0.317 0.319 0.317 0.328 12,903,532 0.3196 -1.74%
2000-12-19 0 1.150 1.140 1.150 1.120 1.180 4,356,000 5,005,320 1.1491 0.325 0.322 0.325 0.317 0.334 15,407,835 0.3249 -0.86%
2000-12-18 0 1.160 1.160 1.170 1.160 1.170 724,000 842,860 1.1642 0.328 0.328 0.331 0.328 0.331 2,560,898 0.3291 -0.85%
2000-12-15 0 1.170 1.170 1.180 1.160 1.200 1,656,000 1,944,140 1.1740 0.331 0.331 0.334 0.328 0.339 5,857,524 0.3319 -2.50%
2000-12-14 0 1.200 1.200 1.210 1.180 1.230 3,012,000 3,606,380 1.1973 0.339 0.339 0.342 0.334 0.348 10,653,903 0.3385 0.00%
2000-12-13 0 1.200 1.200 1.210 1.190 1.220 3,916,000 4,720,480 1.2054 0.339 0.339 0.342 0.336 0.345 13,851,488 0.3408 -0.83%
2000-12-12 0 1.210 1.200 1.210 1.200 1.220 806,000 975,880 1.2108 0.342 0.339 0.342 0.339 0.345 2,850,945 0.3423 -0.82%
2000-12-11 0 1.220 1.210 1.220 1.210 1.220 1,620,000 1,971,820 1.2172 0.345 0.342 0.345 0.342 0.345 5,730,187 0.3441 0.00%
2000-12-08 0 1.220 1.210 1.220 1.200 1.240 1,922,000 2,349,520 1.2224 0.345 0.342 0.345 0.339 0.351 6,798,407 0.3456 -0.81%
2000-12-07 0 1.230 1.220 1.240 1.220 1.250 834,000 1,026,120 1.2304 0.348 0.345 0.351 0.345 0.353 2,949,985 0.3478 -2.38%
2000-12-06 0 1.260 1.250 1.270 1.240 1.270 3,920,000 4,931,660 1.2581 0.356 0.353 0.359 0.351 0.359 13,865,637 0.3557 0.80%
2000-12-05 0 1.250 1.250 1.260 1.200 1.260 5,092,000 6,268,860 1.2311 0.353 0.353 0.356 0.339 0.356 18,011,179 0.3481 5.04%
2000-12-04 0 1.190 1.190 1.200 1.180 1.220 634,000 761,540 1.2012 0.336 0.336 0.339 0.334 0.345 2,242,555 0.3396 -0.83%
2000-12-01 0 1.200 1.190 1.200 1.130 1.230 2,152,000 2,583,140 1.2003 0.339 0.336 0.339 0.319 0.348 7,611,952 0.3394 3.45%
2000-11-30 0 1.160 1.150 1.160 1.140 1.200 1,590,000 1,841,180 1.1580 0.328 0.325 0.328 0.322 0.339 5,624,072 0.3274 0.00%
2000-11-29 0 1.160 1.150 1.160 1.130 1.200 2,254,000 2,616,240 1.1607 0.328 0.325 0.328 0.319 0.339 7,972,741 0.3281 -4.13%
2000-11-28 0 1.210 1.210 1.220 1.210 1.250 1,712,000 2,101,380 1.2274 0.342 0.342 0.345 0.342 0.353 6,055,605 0.3470 -3.20%
2000-11-27 0 1.250 1.240 1.250 1.220 1.270 1,764,000 2,194,360 1.2440 0.353 0.351 0.353 0.345 0.359 6,239,537 0.3517 -0.79%
2000-11-24 0 1.260 1.240 1.260 1.240 1.290 4,331,328 5,439,800 1.2559 0.356 0.351 0.356 0.351 0.365 15,320,567 0.3551 -0.79%
2000-11-23 0 1.270 1.270 1.280 1.260 1.300 3,545,000 4,533,420 1.2788 0.359 0.359 0.362 0.356 0.368 12,539,205 0.3615 -0.78%
2000-11-22 0 1.280 1.280 1.290 1.270 1.350 7,642,000 10,041,700 1.3140 0.362 0.362 0.365 0.359 0.382 27,030,918 0.3715 -2.29%
2000-11-21 0 1.310 1.290 1.310 1.270 1.310 637,000 825,400 1.2958 0.370 0.365 0.370 0.359 0.370 2,253,166 0.3663 1.55%
2000-11-20 0 1.290 1.280 1.290 1.290 1.310 2,604,000 3,386,980 1.3007 0.365 0.362 0.365 0.365 0.370 9,210,745 0.3677 0.00%
2000-11-17 0 1.290 1.280 1.300 1.270 1.320 1,516,000 1,971,900 1.3007 0.365 0.362 0.368 0.359 0.373 5,362,323 0.3677 -2.27%
2000-11-16 0 1.320 1.310 1.320 1.250 1.320 1,768,000 2,291,920 1.2963 0.373 0.370 0.373 0.353 0.373 6,253,685 0.3665 3.94%
2000-11-15 0 1.270 1.270 1.290 1.270 1.310 1,130,000 1,457,840 1.2901 0.359 0.359 0.365 0.359 0.370 3,996,982 0.3647 -1.55%
2000-11-14 0 1.290 1.270 1.290 1.250 1.290 1,206,000 1,533,740 1.2718 0.365 0.359 0.365 0.353 0.365 4,265,806 0.3595 3.20%
2000-11-13 0 1.250 1.240 1.250 1.250 1.260 3,492,000 4,388,440 1.2567 0.353 0.351 0.353 0.353 0.356 12,351,736 0.3553 -3.10%
2000-11-10 0 1.290 1.280 1.300 1.250 1.340 3,238,000 4,161,940 1.2853 0.365 0.362 0.368 0.353 0.379 11,453,299 0.3634 -0.77%
2000-11-09 0 1.300 1.290 1.300 1.270 1.300 882,000 1,137,020 1.2891 0.368 0.365 0.368 0.359 0.368 3,119,768 0.3645 1.56%
2000-11-08 0 1.280 1.270 1.290 1.270 1.330 5,552,000 7,237,980 1.3037 0.362 0.359 0.365 0.359 0.376 19,638,270 0.3686 0.00%
2000-11-07 0 1.280 1.270 1.290 1.270 1.310 4,590,000 5,891,820 1.2836 0.362 0.359 0.365 0.359 0.370 16,235,529 0.3629 -3.03%
2000-11-06 0 1.320 1.310 1.330 1.310 1.340 4,052,000 5,341,540 1.3182 0.373 0.370 0.376 0.370 0.379 14,332,541 0.3727 0.76%
2000-11-03 0 1.310 1.300 1.320 1.280 1.320 2,778,000 3,617,920 1.3023 0.370 0.368 0.373 0.362 0.373 9,826,209 0.3682 2.34%
2000-11-02 0 1.280 1.280 1.290 1.260 1.350 4,930,000 6,382,880 1.2947 0.362 0.362 0.365 0.356 0.382 17,438,161 0.3660 -3.76%
2000-11-01 0 1.330 1.330 1.340 1.250 1.360 22,084,000 29,134,320 1.3193 0.376 0.376 0.379 0.353 0.384 78,114,471 0.3730 9.02%
2000-10-31 0 1.220 1.220 1.230 1.190 1.250 17,900,000 21,929,160 1.2251 0.345 0.345 0.348 0.336 0.353 63,315,026 0.3464 4.27%
2000-10-30 0 1.170 1.170 1.180 1.150 1.200 6,456,000 7,553,520 1.1700 0.331 0.331 0.334 0.325 0.339 22,835,855 0.3308 0.00%
2000-10-27 0 1.170 1.160 1.170 1.150 1.200 4,954,000 5,808,260 1.1724 0.331 0.328 0.331 0.325 0.339 17,523,052 0.3315 3.54%
2000-10-26 0 1.130 1.120 1.140 1.070 1.140 544,000 609,440 1.1203 0.319 0.317 0.322 0.303 0.322 1,924,211 0.3167 2.73%
2000-10-25 0 1.100 1.090 1.100 1.100 1.140 1,082,000 1,215,780 1.1236 0.311 0.308 0.311 0.311 0.322 3,827,199 0.3177 0.92%
2000-10-24 0 1.090 1.080 1.100 1.080 1.150 1,048,000 1,164,860 1.1115 0.308 0.305 0.311 0.305 0.325 3,706,936 0.3142 -4.39%
2000-10-23 0 1.140 1.140 1.150 1.100 1.150 4,134,000 4,652,460 1.1254 0.322 0.322 0.325 0.311 0.325 14,622,588 0.3182 1.79%
2000-10-20 0 1.120 1.080 1.120 1.020 1.120 2,476,000 2,608,740 1.0536 0.317 0.305 0.317 0.288 0.317 8,757,989 0.2979 13.13%
2000-10-19 0 0.990 0.980 1.000 0.940 1.000 5,138,000 4,953,460 0.9641 0.280 0.277 0.283 0.266 0.283 18,173,888 0.2726 -1.00%
2000-10-18 0 1.000 1.000 1.010 1.000 1.070 5,916,000 6,009,780 1.0159 0.283 0.283 0.286 0.283 0.303 20,925,793 0.2872 -8.26%
2000-10-17 0 1.090 1.080 1.090 1.080 1.110 2,978,000 3,264,260 1.0961 0.308 0.305 0.308 0.305 0.314 10,533,640 0.3099 -1.80%
2000-10-16 0 1.110 1.110 1.120 1.110 1.140 1,272,000 1,432,360 1.1261 0.314 0.314 0.317 0.314 0.322 4,499,258 0.3184 2.78%
2000-10-13 0 1.080 1.080 1.100 1.070 1.100 4,878,000 5,307,062 1.0880 0.305 0.305 0.311 0.303 0.311 17,254,229 0.3076 -6.09%
2000-10-12 0 1.150 1.150 1.160 1.110 1.160 4,068,000 4,635,520 1.1395 0.325 0.325 0.328 0.314 0.328 14,389,136 0.3222 0.00%
2000-10-11 0 1.150 1.140 1.160 1.140 1.180 2,086,000 2,425,660 1.1628 0.325 0.322 0.328 0.322 0.334 7,378,500 0.3287 -0.86%
2000-10-10 0 1.160 1.140 1.170 1.150 1.200 4,126,000 4,827,600 1.1700 0.328 0.322 0.331 0.325 0.339 14,594,290 0.3308 -3.33%
2000-10-09 0 1.200 1.200 1.230 1.190 1.260 2,208,000 2,722,400 1.2330 0.339 0.339 0.348 0.336 0.356 7,810,032 0.3486 -5.51%
2000-10-05 0 1.270 1.280 1.290 1.270 1.310 2,242,000 2,874,000 1.2819 0.359 0.362 0.365 0.359 0.370 7,930,295 0.3624 -1.55%
2000-10-04 0 1.290 1.290 1.310 1.250 1.340 7,066,000 9,103,120 1.2883 0.365 0.365 0.370 0.353 0.379 24,993,518 0.3642 2.38%
2000-10-03 0 1.260 1.260 1.270 1.220 1.270 3,168,000 3,949,480 1.2467 0.356 0.356 0.359 0.345 0.359 11,205,698 0.3525 0.80%
2000-09-29 0 1.250 1.240 1.250 1.210 1.260 7,198,000 8,902,060 1.2367 0.353 0.351 0.353 0.342 0.356 25,460,422 0.3496 1.63%
2000-09-28 0 1.230 1.220 1.230 1.190 1.250 12,886,000 15,824,080 1.2280 0.348 0.345 0.348 0.336 0.353 45,579,744 0.3472 3.36%
2000-09-27 0 1.190 1.180 1.190 1.180 1.200 2,160,000 2,575,120 1.1922 0.336 0.334 0.336 0.334 0.339 7,640,249 0.3370 -0.83%
2000-09-26 0 1.200 1.200 1.210 1.180 1.240 4,174,000 5,065,040 1.2135 0.339 0.339 0.342 0.334 0.351 14,764,074 0.3431 0.00%
2000-09-25 0 1.200 1.180 1.200 1.160 1.200 2,974,000 3,501,100 1.1772 0.339 0.334 0.339 0.328 0.339 10,519,491 0.3328 8.11%
2000-09-22 0 1.110 1.110 1.120 1.100 1.180 8,850,000 9,970,340 1.1266 0.314 0.314 0.317 0.311 0.334 31,303,798 0.3185 -5.13%
2000-09-21 0 1.170 1.170 1.180 1.160 1.270 3,812,000 4,549,180 1.1934 0.331 0.331 0.334 0.328 0.359 13,483,625 0.3374 -7.14%
2000-09-20 0 1.260 1.260 1.270 1.240 1.300 3,054,000 3,877,880 1.2698 0.356 0.356 0.359 0.351 0.368 10,802,463 0.3590 0.80%
2000-09-19 0 1.250 1.240 1.250 1.200 1.270 3,856,000 4,800,300 1.2449 0.353 0.351 0.353 0.339 0.359 13,639,259 0.3519 0.81%
2000-09-18 0 1.240 1.220 1.240 1.220 1.370 3,810,000 4,834,460 1.2689 0.351 0.345 0.351 0.345 0.387 13,476,550 0.3587 -9.49%
2000-09-15 0 1.370 1.370 1.380 1.290 1.380 4,318,000 5,738,560 1.3290 0.387 0.387 0.390 0.365 0.390 15,273,424 0.3757 7.03%
2000-09-14 0 1.280 1.280 1.290 1.260 1.330 2,572,000 3,337,860 1.2978 0.362 0.362 0.365 0.356 0.376 9,097,556 0.3669 0.00%
2000-09-12 0 1.280 1.280 1.290 1.270 1.340 3,846,000 4,982,200 1.2954 0.362 0.362 0.365 0.359 0.379 13,603,888 0.3662 -6.57%
2000-09-11 0 1.370 1.360 1.380 1.360 1.410 4,306,000 5,927,540 1.3766 0.387 0.384 0.390 0.384 0.399 15,230,978 0.3892 -4.86%
2000-09-08 0 1.440 1.440 1.450 1.430 1.460 1,012,000 1,460,180 1.4429 0.407 0.407 0.410 0.404 0.413 3,579,598 0.4079 -0.77%
2000-09-07 0 1.470 1.470 1.480 1.470 1.500 1,934,000 2,879,800 1.4890 0.410 0.410 0.413 0.410 0.419 6,929,713 0.4156 -2.00%
2000-09-06 0 1.500 1.500 1.510 1.500 1.520 970,000 1,459,440 1.5046 0.419 0.419 0.421 0.419 0.424 3,475,606 0.4199 -0.66%
2000-09-05 0 1.510 1.510 1.530 1.510 1.590 2,868,000 4,413,320 1.5388 0.421 0.421 0.427 0.421 0.444 10,276,327 0.4295 -3.82%
2000-09-04 0 1.570 1.580 1.590 1.510 1.580 4,696,000 7,258,140 1.5456 0.438 0.441 0.444 0.421 0.441 16,826,232 0.4314 2.61%
2000-09-01 0 1.530 1.540 1.550 1.500 1.540 6,116,000 9,306,780 1.5217 0.427 0.430 0.433 0.419 0.430 21,914,232 0.4247 2.00%
2000-08-31 0 1.500 1.500 1.510 1.490 1.520 2,520,000 3,791,128 1.5044 0.419 0.419 0.421 0.416 0.424 9,029,409 0.4199 0.67%
2000-08-30 0 1.490 1.490 1.510 1.470 1.510 4,954,000 7,380,760 1.4899 0.416 0.416 0.421 0.410 0.421 17,750,672 0.4158 0.00%
2000-08-29 0 1.490 1.490 1.500 1.480 1.510 3,008,000 4,506,900 1.4983 0.416 0.416 0.419 0.413 0.421 10,777,961 0.4182 0.00%
2000-08-28 0 1.490 1.480 1.490 1.470 1.500 3,996,000 5,918,840 1.4812 0.416 0.413 0.416 0.410 0.419 14,318,063 0.4134 1.36%
2000-08-25 0 1.470 1.470 1.480 1.430 1.490 10,642,000 15,577,020 1.4637 0.410 0.410 0.413 0.399 0.416 38,131,338 0.4085 2.08%
2000-08-24 0 1.440 1.440 1.450 1.430 1.510 24,427,000 35,937,140 1.4712 0.402 0.402 0.405 0.399 0.421 87,524,355 0.4106 -0.69%
2000-08-23 0 1.450 1.430 1.450 1.420 1.570 18,788,000 27,942,040 1.4872 0.405 0.399 0.405 0.396 0.438 67,319,261 0.4151 -5.23%
2000-08-22 0 1.530 1.520 1.530 1.500 1.580 9,434,000 14,398,540 1.5262 0.427 0.424 0.427 0.419 0.441 33,802,954 0.4260 -3.16%
2000-08-21 0 1.580 1.570 1.580 1.560 1.650 16,603,600 26,752,268 1.6112 0.441 0.438 0.441 0.435 0.460 59,492,340 0.4497 -3.07%
2000-08-18 0 1.630 1.640 1.650 1.560 1.650 41,988,000 67,451,620 1.6064 0.455 0.458 0.460 0.435 0.460 150,447,154 0.4483 5.16%
2000-08-17 0 1.550 1.550 1.560 1.490 1.570 15,964,000 24,536,560 1.5370 0.433 0.433 0.435 0.416 0.438 57,200,590 0.4290 4.73%
2000-08-16 0 1.480 1.480 1.500 1.440 1.500 12,082,000 17,818,260 1.4748 0.413 0.413 0.419 0.402 0.419 43,291,000 0.4116 1.37%
2000-08-15 0 1.460 1.450 1.460 1.430 1.500 7,452,000 10,876,020 1.4595 0.407 0.405 0.407 0.399 0.419 26,701,252 0.4073 -0.68%
2000-08-14 0 1.470 1.450 1.460 1.420 1.470 10,696,000 15,522,280 1.4512 0.410 0.405 0.407 0.396 0.410 38,324,825 0.4050 2.80%
2000-08-11 0 1.430 1.420 1.430 1.420 1.460 4,734,000 6,815,560 1.4397 0.399 0.396 0.399 0.396 0.407 16,962,390 0.4018 -0.69%
2000-08-10 0 1.440 1.440 1.450 1.430 1.470 8,129,000 11,817,830 1.4538 0.402 0.402 0.405 0.399 0.410 29,127,010 0.4057 -0.69%
2000-08-09 0 1.450 1.440 1.450 1.410 1.520 12,246,000 17,785,840 1.4524 0.405 0.402 0.405 0.394 0.424 43,878,628 0.4053 -2.68%
2000-08-08 0 1.490 1.490 1.500 1.480 1.540 9,742,000 14,717,970 1.5108 0.416 0.416 0.419 0.413 0.430 34,906,549 0.4216 -3.25%
2000-08-07 0 1.540 1.540 1.550 1.510 1.570 10,830,000 16,732,620 1.5450 0.430 0.430 0.433 0.421 0.438 38,804,960 0.4312 0.00%
2000-08-04 0 1.540 1.530 1.540 1.470 1.550 21,966,000 33,357,300 1.5186 0.430 0.427 0.430 0.410 0.433 78,706,349 0.4238 2.67%
2000-08-03 0 1.500 1.500 1.510 1.410 1.510 22,845,000 33,857,680 1.4821 0.419 0.419 0.421 0.394 0.421 81,855,893 0.4136 7.14%
2000-08-02 0 1.400 1.400 1.420 1.390 1.530 18,784,000 27,381,720 1.4577 0.391 0.391 0.396 0.388 0.427 67,304,928 0.4068 -5.41%
2000-08-01 0 1.480 1.480 1.490 1.360 1.500 19,490,000 28,069,320 1.4402 0.413 0.413 0.416 0.380 0.419 69,834,596 0.4019 10.45%
2000-07-31 0 1.340 1.330 1.340 1.270 1.390 11,659,000 15,613,670 1.3392 0.374 0.371 0.374 0.354 0.388 41,775,349 0.3738 0.00%
2000-07-28 0 1.340 1.330 1.340 1.300 1.460 18,816,000 25,534,060 1.3570 0.374 0.371 0.374 0.363 0.407 67,419,588 0.3787 -4.96%
2000-07-27 0 1.410 1.410 1.420 1.380 1.470 6,780,000 9,734,740 1.4358 0.394 0.394 0.396 0.385 0.410 24,293,410 0.4007 -0.70%
2000-07-26 0 1.420 1.400 1.430 1.390 1.490 30,508,000 43,897,520 1.4389 0.396 0.391 0.399 0.388 0.416 109,313,179 0.4016 -2.74%
2000-07-25 0 1.460 1.460 1.470 1.450 1.610 13,854,000 20,910,360 1.5093 0.407 0.407 0.410 0.405 0.449 49,640,251 0.4212 -7.01%
2000-07-24 0 1.570 1.560 1.570 1.560 1.650 14,469,000 23,238,030 1.6061 0.438 0.435 0.438 0.435 0.460 51,843,857 0.4482 -0.63%
2000-07-21 0 1.580 1.580 1.590 1.530 1.630 29,982,000 47,411,560 1.5813 0.441 0.441 0.444 0.427 0.455 107,428,469 0.4413 -1.86%
2000-07-20 0 1.610 1.600 1.610 1.460 1.620 41,244,000 63,532,330 1.5404 0.449 0.447 0.449 0.407 0.452 147,781,328 0.4299 11.03%
2000-07-19 0 1.450 1.440 1.450 1.390 1.480 22,086,000 31,686,800 1.4347 0.405 0.402 0.405 0.388 0.413 79,136,321 0.4004 0.69%
2000-07-18 0 1.440 1.430 1.440 1.410 1.490 12,012,000 17,427,300 1.4508 0.402 0.399 0.402 0.394 0.416 43,040,183 0.4049 -2.70%
2000-07-17 0 1.480 1.470 1.490 1.390 1.520 22,220,000 32,726,320 1.4728 0.413 0.410 0.416 0.388 0.424 79,616,456 0.4110 4.23%
2000-07-14 0 1.420 1.420 1.430 1.350 1.480 16,600,000 23,519,080 1.4168 0.396 0.396 0.399 0.377 0.413 59,479,441 0.3954 3.65%
2000-07-13 0 1.370 1.350 1.370 1.340 1.480 14,004,000 19,400,420 1.3853 0.382 0.377 0.382 0.374 0.413 50,177,716 0.3866 -2.14%
2000-07-12 0 1.400 1.400 1.410 1.280 1.450 64,697,000 90,044,620 1.3918 0.391 0.391 0.394 0.357 0.405 231,815,745 0.3884 11.11%
2000-07-11 0 1.260 1.250 1.260 1.150 1.270 22,287,000 27,277,030 1.2239 0.352 0.349 0.352 0.321 0.354 79,856,524 0.3416 8.62%
2000-07-10 0 1.160 1.160 1.170 1.160 1.200 3,180,000 3,731,900 1.1736 0.324 0.324 0.327 0.324 0.335 11,394,254 0.3275 -1.69%
2000-07-07 0 1.180 1.180 1.190 1.140 1.210 11,386,000 13,407,360 1.1775 0.329 0.329 0.332 0.318 0.338 40,797,163 0.3286 5.36%
2000-07-06 0 1.120 1.120 1.140 1.120 1.150 1,716,000 1,946,400 1.1343 0.313 0.313 0.318 0.313 0.321 6,148,598 0.3166 -3.45%
2000-07-05 0 1.160 1.150 1.160 1.150 1.170 2,246,000 2,592,600 1.1543 0.324 0.321 0.324 0.321 0.327 8,047,640 0.3222 0.00%
2000-07-04 0 1.160 1.150 1.160 1.130 1.160 2,350,000 2,701,060 1.1494 0.324 0.321 0.324 0.315 0.324 8,420,282 0.3208 2.65%
2000-07-03 0 1.130 1.130 1.140 1.120 1.170 2,198,000 2,516,020 1.1447 0.315 0.315 0.318 0.313 0.327 7,875,651 0.3195 -1.74%
2000-06-30 0 1.150 1.150 1.160 1.140 1.170 2,280,000 2,633,300 1.1550 0.321 0.321 0.324 0.318 0.327 8,169,465 0.3223 0.88%
2000-06-29 0 1.140 1.140 1.150 1.140 1.210 7,066,000 8,373,600 1.1851 0.318 0.318 0.321 0.318 0.338 25,318,176 0.3307 -1.72%
2000-06-28 0 1.160 1.150 1.160 1.130 1.170 5,745,000 6,555,820 1.1411 0.324 0.321 0.324 0.315 0.327 20,584,903 0.3185 0.87%
2000-06-27 0 1.150 1.150 1.160 1.130 1.220 17,758,000 21,047,460 1.1852 0.321 0.321 0.324 0.315 0.340 63,628,669 0.3308 -2.54%
2000-06-26 0 1.180 1.170 1.180 1.150 1.240 22,357,000 26,326,131 1.1775 0.329 0.327 0.329 0.321 0.346 80,107,341 0.3286 4.42%
2000-06-23 0 1.130 1.130 1.140 1.100 1.160 6,578,000 7,449,740 1.1325 0.315 0.315 0.318 0.307 0.324 23,569,624 0.3161 2.73%
2000-06-22 0 1.100 1.090 1.100 1.080 1.140 6,440,000 7,144,600 1.1094 0.307 0.304 0.307 0.301 0.318 23,075,156 0.3096 -1.79%
2000-06-21 0 1.120 1.110 1.120 1.110 1.150 6,228,000 7,065,360 1.1345 0.313 0.310 0.313 0.310 0.321 22,315,540 0.3166 -2.61%
2000-06-20 0 1.150 1.140 1.150 1.070 1.170 10,632,000 11,942,140 1.1232 0.321 0.318 0.321 0.299 0.327 38,095,507 0.3135 0.00%
2000-06-19 0 1.150 1.140 1.150 1.130 1.230 19,646,000 23,329,820 1.1875 0.321 0.318 0.321 0.315 0.343 70,393,560 0.3314 1.77%
2000-06-16 0 1.130 1.130 1.150 1.090 1.180 15,384,000 17,440,460 1.1337 0.315 0.315 0.321 0.304 0.329 55,122,392 0.3164 2.73%
2000-06-15 0 1.100 1.100 1.110 1.000 1.110 23,842,000 25,338,840 1.0628 0.307 0.307 0.310 0.279 0.310 85,428,242 0.2966 11.11%
2000-06-14 0 0.990 0.990 1.000 0.980 1.000 4,554,000 4,514,420 0.9913 0.276 0.276 0.279 0.274 0.279 16,317,432 0.2767 0.00%
2000-06-13 0 0.990 0.970 0.990 0.970 1.010 3,708,000 3,648,800 0.9840 0.276 0.271 0.276 0.271 0.282 13,286,130 0.2746 -1.00%
2000-06-12 0 1.000 0.990 1.000 0.990 1.030 3,000,000 3,009,520 1.0032 0.279 0.276 0.279 0.276 0.287 10,749,296 0.2800 -0.99%
2000-06-09 0 1.010 1.000 1.010 0.990 1.020 6,890,500 6,910,910 1.0030 0.282 0.279 0.282 0.276 0.285 24,689,342 0.2799 -0.98%
2000-06-08 0 1.020 1.010 1.020 0.970 1.030 24,038,000 23,947,080 0.9962 0.285 0.282 0.285 0.271 0.287 86,130,530 0.2780 5.15%
2000-06-07 0 0.970 0.960 0.970 0.930 0.980 8,186,000 7,837,240 0.9574 0.271 0.268 0.271 0.260 0.274 29,331,247 0.2672 2.11%
2000-06-05 0 0.950 0.950 0.960 0.920 0.990 23,838,000 22,662,640 0.9507 0.265 0.265 0.268 0.257 0.276 85,413,910 0.2653 2.15%
2000-06-02 0 0.930 0.920 0.930 0.850 0.930 24,890,000 22,595,000 0.9078 0.260 0.257 0.260 0.237 0.260 89,183,330 0.2534 8.14%
2000-06-01 0 0.860 0.850 0.870 0.790 0.870 8,304,000 6,887,080 0.8294 0.240 0.237 0.243 0.220 0.243 29,754,053 0.2315 10.26%
2000-05-31 0 0.780 0.770 0.780 0.780 0.800 1,708,000 1,343,600 0.7867 0.218 0.215 0.218 0.218 0.223 6,119,933 0.2195 1.30%
2000-05-30 0 0.770 0.770 0.780 0.770 0.810 4,845,000 3,820,520 0.7885 0.215 0.215 0.218 0.215 0.226 17,360,114 0.2201 -1.28%
2000-05-29 0 0.780 0.780 0.790 0.760 0.780 1,419,000 1,098,050 0.7738 0.218 0.218 0.220 0.212 0.218 5,084,417 0.2160 0.00%
2000-05-26 0 0.780 0.780 0.790 0.750 0.790 7,620,000 5,885,040 0.7723 0.218 0.218 0.220 0.209 0.220 27,303,213 0.2155 1.30%
2000-05-25 0 0.770 0.760 0.770 0.760 0.830 7,378,000 5,809,380 0.7874 0.215 0.212 0.215 0.212 0.232 26,436,103 0.2198 -3.75%
2000-05-24 0 0.800 0.790 0.800 0.780 0.820 7,268,000 5,845,440 0.8043 0.223 0.220 0.223 0.218 0.229 26,041,962 0.2245 1.27%
2000-05-23 0 0.790 0.790 0.800 0.790 0.820 5,558,000 4,418,540 0.7950 0.220 0.220 0.223 0.220 0.229 19,914,863 0.2219 -2.47%
2000-05-22 0 0.810 0.810 0.820 0.810 0.860 9,672,000 7,932,860 0.8202 0.226 0.226 0.229 0.226 0.240 34,655,732 0.2289 -3.57%
2000-05-19 0 0.840 0.840 0.850 0.840 0.910 14,835,000 12,966,690 0.8741 0.234 0.234 0.237 0.234 0.254 53,155,271 0.2439 -6.67%
2000-05-18 0 0.900 0.890 0.900 0.890 0.910 11,012,000 9,917,080 0.9006 0.251 0.248 0.251 0.248 0.254 39,457,084 0.2513 -4.26%
2000-05-17 0 0.940 0.930 0.940 0.890 0.970 33,836,000 31,208,580 0.9223 0.262 0.260 0.262 0.248 0.271 121,237,732 0.2574 0.00%
2000-05-16 0 0.940 0.930 0.940 0.880 0.950 42,152,000 38,771,120 0.9198 0.262 0.260 0.262 0.246 0.265 151,034,782 0.2567 3.30%
2000-05-15 0 0.910 0.900 0.910 0.780 0.930 25,182,000 22,129,600 0.8788 0.254 0.251 0.254 0.218 0.260 90,229,595 0.2453 19.74%
2000-05-12 0 0.760 0.770 0.780 0.750 0.790 3,542,000 2,729,180 0.7705 0.212 0.215 0.218 0.209 0.220 12,691,336 0.2150 1.33%
2000-05-10 0 0.750 0.740 0.750 0.730 0.760 1,194,000 893,960 0.7487 0.209 0.207 0.209 0.204 0.212 4,278,220 0.2090 0.00%
2000-05-09 0 0.750 0.740 0.760 0.740 0.760 1,028,000 766,480 0.7456 0.209 0.207 0.212 0.207 0.212 3,683,426 0.2081 -1.32%
2000-05-08 0 0.760 0.750 0.760 0.750 0.780 1,004,000 764,400 0.7614 0.212 0.209 0.212 0.209 0.218 3,597,431 0.2125 -2.56%
2000-05-05 0 0.780 0.770 0.780 0.760 0.780 3,794,000 2,921,080 0.7699 0.218 0.215 0.218 0.212 0.218 13,594,277 0.2149 2.63%
2000-05-04 0 0.760 0.760 0.770 0.760 0.770 1,786,000 1,359,420 0.7612 0.212 0.212 0.215 0.212 0.215 6,399,415 0.2124 0.00%
2000-05-03 0 0.760 0.760 0.770 0.760 0.800 4,776,000 3,671,320 0.7687 0.212 0.212 0.215 0.212 0.223 17,112,880 0.2145 -5.00%
2000-05-02 0 0.800 0.790 0.810 0.760 0.810 2,520,000 1,982,400 0.7867 0.223 0.220 0.226 0.212 0.226 9,029,409 0.2195 1.27%
2000-04-28 0 0.790 0.790 0.800 0.780 0.840 6,285,000 5,099,530 0.8114 0.220 0.220 0.223 0.218 0.234 22,519,776 0.2264 -4.82%
2000-04-27 0 0.830 0.830 0.840 0.830 0.880 3,998,000 3,467,940 0.8674 0.232 0.232 0.234 0.232 0.246 14,325,229 0.2421 -5.68%
2000-04-26 0 0.880 0.860 0.880 0.870 0.910 16,649,000 14,655,240 0.8802 0.246 0.240 0.246 0.243 0.254 59,655,012 0.2457 2.33%
2000-04-25 0 0.860 0.860 0.880 0.820 0.880 5,247,000 4,503,510 0.8583 0.240 0.240 0.246 0.229 0.246 18,800,520 0.2395 4.88%
2000-04-20 0 0.820 0.820 0.830 0.810 0.840 2,572,000 2,130,180 0.8282 0.229 0.229 0.232 0.226 0.234 9,215,730 0.2311 -3.53%
2000-04-19 0 0.850 0.830 0.850 0.820 0.890 14,344,000 12,267,940 0.8553 0.237 0.232 0.237 0.229 0.248 51,395,970 0.2387 3.66%
2000-04-18 0 0.820 0.810 0.820 0.750 0.830 10,134,000 8,071,060 0.7964 0.229 0.226 0.229 0.209 0.232 36,311,124 0.2223 12.33%
2000-04-17 0 0.730 0.720 0.730 0.700 0.740 3,570,000 2,551,180 0.7146 0.204 0.201 0.204 0.195 0.207 12,791,663 0.1994 -2.09%
2000-04-14 0 0.780 0.780 0.790 0.730 0.780 7,374,000 5,595,820 0.7589 0.208 0.208 0.211 0.195 0.208 27,640,801 0.2024 4.00%
2000-04-13 0 0.750 0.740 0.750 0.720 0.750 4,418,000 3,238,140 0.7329 0.200 0.197 0.200 0.192 0.200 16,560,491 0.1955 1.35%
2000-04-12 0 0.740 0.740 0.750 0.730 0.740 4,116,000 3,036,460 0.7377 0.197 0.197 0.200 0.195 0.197 15,428,470 0.1968 1.37%
2000-04-11 0 0.730 0.720 0.730 0.710 0.740 8,428,000 6,084,640 0.7220 0.195 0.192 0.195 0.189 0.197 31,591,629 0.1926 -2.67%
2000-04-10 0 0.750 0.740 0.750 0.730 0.780 10,154,000 7,596,220 0.7481 0.200 0.197 0.200 0.195 0.208 38,061,390 0.1996 -3.85%
2000-04-07 0 0.780 0.780 0.790 0.760 0.810 2,348,000 1,824,680 0.7771 0.208 0.208 0.211 0.203 0.216 8,801,275 0.2073 -1.27%
2000-04-06 0 0.790 0.790 0.800 0.760 0.790 60,000 46,800 0.7800 0.211 0.211 0.213 0.203 0.211 224,905 0.2081 1.28%
2000-04-05 0 0.780 0.780 0.790 0.770 0.800 1,640,000 1,283,940 0.7829 0.208 0.208 0.211 0.205 0.213 6,147,398 0.2089 -4.88%
2000-04-03 0 0.820 0.750 0.820 0.800 0.830 568,000 464,660 0.8181 0.219 0.200 0.219 0.213 0.221 2,129,099 0.2182 -1.20%
2000-03-31 0 0.830 0.830 0.840 0.820 0.840 578,000 478,340 0.8276 0.221 0.221 0.224 0.219 0.224 2,166,583 0.2208 -1.19%
2000-03-30 0 0.840 0.840 0.850 0.820 0.840 644,000 537,840 0.8352 0.224 0.224 0.227 0.219 0.224 2,413,978 0.2228 1.20%
2000-03-29 0 0.830 0.830 0.840 0.830 0.870 1,400,000 1,166,660 0.8333 0.221 0.221 0.224 0.221 0.232 5,247,779 0.2223 2.47%
2000-03-28 0 0.810 0.810 0.830 0.800 0.840 2,102,000 1,716,640 0.8167 0.216 0.216 0.221 0.213 0.224 7,879,165 0.2179 -1.22%
2000-03-27 0 0.820 0.810 0.820 0.810 0.820 680,300 553,665 0.8139 0.219 0.216 0.219 0.216 0.219 2,550,046 0.2171 2.50%
2000-03-24 0 0.800 0.800 0.820 0.800 0.830 1,524,000 1,239,180 0.8131 0.213 0.213 0.219 0.213 0.221 5,712,582 0.2169 -1.23%
2000-03-23 0 0.810 0.810 0.850 0.800 0.820 2,524,000 2,036,880 0.8070 0.216 0.216 0.227 0.213 0.219 9,460,996 0.2153 1.25%
2000-03-22 0 0.800 0.790 0.800 0.790 0.820 3,018,000 2,416,340 0.8006 0.213 0.211 0.213 0.211 0.219 11,312,712 0.2136 0.00%
2000-03-21 0 0.800 0.800 0.810 0.800 0.840 1,666,000 1,352,500 0.8118 0.213 0.213 0.216 0.213 0.224 6,244,857 0.2166 -4.76%
2000-03-20 0 0.840 0.840 0.850 0.820 0.840 1,828,000 1,529,300 0.8366 0.224 0.224 0.227 0.219 0.224 6,852,100 0.2232 -3.45%
2000-03-17 0 0.870 0.870 0.880 0.860 0.900 950,000 828,120 0.8717 0.232 0.232 0.235 0.229 0.240 3,560,993 0.2326 1.16%
2000-03-16 0 0.860 0.860 0.890 0.860 0.900 780,000 688,960 0.8833 0.229 0.229 0.237 0.229 0.240 2,923,763 0.2356 -4.44%
2000-03-15 0 0.900 0.900 0.910 0.890 0.930 1,302,000 1,177,220 0.9042 0.240 0.240 0.243 0.237 0.248 4,880,434 0.2412 -4.26%
2000-03-14 0 0.940 0.930 0.940 0.910 0.960 1,618,000 1,517,940 0.9382 0.251 0.248 0.251 0.243 0.256 6,064,933 0.2503 2.17%
2000-03-13 0 0.920 0.920 0.930 0.900 0.960 2,100,000 1,946,700 0.9270 0.245 0.245 0.248 0.240 0.256 7,871,668 0.2473 -1.08%
2000-03-10 0 0.930 0.920 0.930 0.910 1.000 4,144,000 3,903,820 0.9420 0.248 0.245 0.248 0.243 0.267 15,533,425 0.2513 -3.12%
2000-03-09 0 0.960 0.950 0.960 0.950 1.070 13,246,000 13,339,440 1.0071 0.256 0.253 0.256 0.253 0.285 49,651,485 0.2687 -3.03%
2000-03-08 0 0.990 0.980 0.990 0.900 1.050 13,480,000 13,351,240 0.9904 0.264 0.261 0.264 0.240 0.280 50,528,614 0.2642 8.79%
2000-03-07 0 0.910 0.910 0.940 0.880 0.950 7,830,000 7,184,520 0.9176 0.243 0.243 0.251 0.235 0.253 29,350,078 0.2448 1.11%
2000-03-06 0 0.900 0.900 0.910 0.880 0.920 5,382,000 4,853,440 0.9018 0.240 0.240 0.243 0.235 0.245 20,173,961 0.2406 4.65%
2000-03-03 0 0.860 0.830 0.860 0.800 0.870 3,464,000 2,941,920 0.8493 0.229 0.221 0.229 0.213 0.232 12,984,504 0.2266 10.26%
2000-03-02 0 0.780 0.780 0.790 0.750 0.790 4,103,850 3,182,509 0.7755 0.208 0.208 0.211 0.200 0.211 15,382,927 0.2069 -1.27%
2000-03-01 0 0.790 0.780 0.790 0.750 0.800 2,780,000 2,152,600 0.7743 0.211 0.208 0.211 0.200 0.213 10,420,589 0.2066 -2.47%
2000-02-29 0 0.810 0.800 0.820 0.800 0.820 924,000 748,860 0.8105 0.216 0.213 0.219 0.213 0.219 3,463,534 0.2162 2.53%
2000-02-28 0 0.790 0.790 0.800 0.760 0.800 2,342,000 1,844,560 0.7876 0.211 0.211 0.213 0.203 0.213 8,778,784 0.2101 -1.25%
2000-02-25 0 0.800 0.780 0.800 0.790 0.820 2,022,000 1,622,180 0.8023 0.213 0.208 0.213 0.211 0.219 7,579,292 0.2140 -2.44%
2000-02-24 0 0.820 0.820 0.840 0.820 0.850 976,000 809,380 0.8293 0.219 0.219 0.224 0.219 0.227 3,658,452 0.2212 -2.38%
2000-02-23 0 0.840 0.840 0.850 0.840 0.860 1,282,000 1,090,740 0.8508 0.224 0.224 0.227 0.224 0.229 4,805,466 0.2270 1.20%
2000-02-22 0 0.830 0.830 0.850 0.820 0.870 3,424,000 2,896,900 0.8461 0.221 0.221 0.227 0.219 0.232 12,834,568 0.2257 -5.68%
2000-02-21 0 0.880 0.870 0.880 0.870 0.900 3,184,800 2,818,296 0.8849 0.235 0.232 0.235 0.232 0.240 11,937,947 0.2361 -2.22%
2000-02-18 0 0.900 0.890 0.900 0.860 0.950 11,801,000 10,782,320 0.9137 0.240 0.237 0.240 0.229 0.253 44,235,027 0.2438 1.12%
2000-02-17 0 0.890 0.890 0.900 0.890 0.940 3,558,000 3,201,280 0.8997 0.237 0.237 0.240 0.237 0.251 13,336,855 0.2400 -2.20%
2000-02-16 0 0.910 0.890 0.910 0.900 0.950 5,307,000 4,885,160 0.9205 0.243 0.237 0.243 0.240 0.253 19,892,830 0.2456 -1.09%
2000-02-15 0 0.920 0.920 0.930 0.910 1.020 5,820,000 5,476,710 0.9410 0.245 0.245 0.248 0.243 0.272 21,815,766 0.2510 3.37%
2000-02-14 0 0.890 0.890 0.900 0.860 0.930 9,968,000 8,830,450 0.8859 0.237 0.237 0.240 0.229 0.248 37,364,186 0.2363 1.14%
2000-02-11 0 0.880 0.870 0.880 0.860 0.890 6,248,000 5,466,260 0.8749 0.235 0.232 0.235 0.229 0.237 23,420,087 0.2334 -1.12%
2000-02-10 0 0.890 0.880 0.900 0.880 0.920 4,120,000 3,694,300 0.8967 0.237 0.235 0.240 0.235 0.245 15,443,464 0.2392 -4.30%
2000-02-09 0 0.930 0.920 0.940 0.900 0.950 4,440,000 4,085,476 0.9202 0.248 0.245 0.251 0.240 0.253 16,642,956 0.2455 0.00%
2000-02-08 0 0.930 0.930 0.940 0.930 1.000 1,444,000 1,369,170 0.9482 0.248 0.248 0.251 0.248 0.267 5,412,709 0.2530 -3.12%
2000-02-03 0 0.960 0.960 0.970 0.910 0.970 2,190,000 2,068,640 0.9446 0.256 0.256 0.259 0.243 0.259 8,209,026 0.2520 5.49%
2000-02-02 0 0.910 0.910 0.930 0.910 0.970 2,932,000 2,731,180 0.9315 0.243 0.243 0.248 0.243 0.259 10,990,348 0.2485 -6.19%
2000-02-01 0 0.970 0.960 0.970 0.950 0.990 624,000 603,060 0.9664 0.259 0.256 0.259 0.253 0.264 2,339,010 0.2578 0.00%
2000-01-31 0 0.970 0.970 0.980 0.920 1.000 2,188,000 2,143,830 0.9798 0.259 0.259 0.261 0.245 0.267 8,201,529 0.2614 1.04%
2000-01-28 0 0.960 0.960 0.980 0.940 0.980 6,868,000 6,509,800 0.9478 0.256 0.256 0.261 0.251 0.261 25,744,104 0.2529 3.23%
2000-01-27 0 0.930 0.920 0.930 0.920 0.980 9,003,000 8,425,190 0.9358 0.248 0.245 0.248 0.245 0.261 33,746,967 0.2497 -4.12%
2000-01-26 0 0.970 0.970 0.980 0.950 1.000 6,760,000 6,656,220 0.9846 0.259 0.259 0.261 0.253 0.267 25,339,275 0.2627 -1.02%
2000-01-25 0 0.980 0.970 0.980 0.970 0.990 8,140,000 8,034,176 0.9870 0.261 0.259 0.261 0.259 0.264 30,512,086 0.2633 -1.01%
2000-01-24 0 0.990 0.980 1.000 0.980 1.020 7,954,000 7,912,000 0.9947 0.264 0.261 0.267 0.261 0.272 29,814,881 0.2654 1.02%
2000-01-21 0 0.980 0.980 0.990 0.970 1.020 10,655,000 10,606,830 0.9955 0.261 0.261 0.264 0.259 0.272 39,939,346 0.2656 -2.00%
2000-01-20 0 1.000 0.990 1.000 0.990 1.050 4,988,000 5,104,160 1.0233 0.267 0.264 0.267 0.264 0.280 18,697,086 0.2730 -3.85%
2000-01-19 0 1.040 1.040 1.050 1.030 1.050 4,164,000 4,348,000 1.0442 0.277 0.277 0.280 0.275 0.280 15,608,394 0.2786 0.00%
2000-01-18 0 1.040 1.040 1.050 1.040 1.050 2,610,000 2,727,340 1.0450 0.277 0.277 0.280 0.277 0.280 9,783,359 0.2788 0.97%
2000-01-17 0 1.030 1.030 1.040 1.030 1.060 7,186,000 7,570,300 1.0535 0.275 0.275 0.277 0.275 0.283 26,936,099 0.2810 -2.83%
2000-01-14 0 1.060 1.060 1.070 1.030 1.090 8,793,000 9,422,120 1.0715 0.283 0.283 0.285 0.275 0.291 32,959,800 0.2859 -2.75%
2000-01-13 0 1.090 1.090 1.100 1.090 1.110 2,538,000 2,791,200 1.0998 0.291 0.291 0.293 0.291 0.296 9,513,473 0.2934 -1.80%
2000-01-12 0 1.110 1.100 1.110 1.100 1.120 2,092,000 2,325,340 1.1115 0.296 0.293 0.296 0.293 0.299 7,841,681 0.2965 -1.77%
2000-01-11 0 1.130 1.110 1.130 1.120 1.160 2,566,000 2,919,940 1.1379 0.301 0.296 0.301 0.299 0.309 9,618,429 0.3036 -2.59%
2000-01-10 0 1.160 1.160 1.170 1.150 1.220 4,754,000 5,596,800 1.1773 0.309 0.309 0.312 0.307 0.325 17,819,958 0.3141 0.87%
2000-01-07 0 1.150 1.140 1.150 1.060 1.150 3,726,000 4,145,620 1.1126 0.307 0.304 0.307 0.283 0.307 13,966,589 0.2968 5.50%
2000-01-06 0 1.090 1.090 1.100 1.060 1.110 2,080,000 2,280,140 1.0962 0.291 0.291 0.293 0.283 0.296 7,796,700 0.2924 -3.54%
2000-01-05 0 1.130 1.130 1.150 1.100 1.150 3,060,000 3,438,420 1.1237 0.301 0.301 0.307 0.293 0.307 11,470,145 0.2998 -5.83%
2000-01-04 0 1.200 1.170 1.200 1.120 1.210 5,366,000 6,326,580 1.1790 0.320 0.312 0.320 0.299 0.323 20,113,987 0.3145 6.19%
2000-01-03 0 1.130 1.130 1.140 1.120 1.150 6,784,000 7,662,980 1.1296 0.301 0.301 0.304 0.299 0.307 25,429,237 0.3013 2.73%
1999-12-30 0 1.100 1.070 1.100 1.030 1.110 1,042,000 1,121,260 1.0761 0.293 0.285 0.293 0.275 0.296 3,905,847 0.2871 0.00%
1999-12-29 0 1.100 1.100 - 1.030 1.100 3,696,000 3,868,880 1.0468 0.293 0.293 - 0.275 0.293 13,854,136 0.2793 4.76%
1999-12-28 0 1.050 1.050 1.060 1.020 1.070 7,900,000 8,310,180 1.0519 0.280 0.280 0.283 0.272 0.285 29,612,466 0.2806 -2.78%
1999-12-24 0 1.080 1.070 1.080 1.050 1.090 6,124,000 6,564,840 1.0720 0.288 0.285 0.288 0.280 0.291 22,955,284 0.2860 0.00%
1999-12-23 0 1.080 1.070 1.080 1.060 1.100 5,258,000 5,700,340 1.0841 0.288 0.285 0.288 0.283 0.293 19,709,158 0.2892 -1.82%
1999-12-22 0 1.100 1.100 1.110 1.100 1.150 2,024,000 2,281,580 1.1273 0.293 0.293 0.296 0.293 0.307 7,586,789 0.3007 -2.65%
1999-12-21 0 1.130 1.140 1.150 1.120 1.140 3,318,000 3,752,400 1.1309 0.301 0.304 0.307 0.299 0.304 12,437,236 0.3017 0.00%
1999-12-20 0 1.130 1.130 1.140 1.130 1.140 1,026,000 1,163,880 1.1344 0.301 0.301 0.304 0.301 0.304 3,845,872 0.3026 -1.74%
1999-12-17 0 1.150 1.150 1.160 1.140 1.170 2,858,000 3,299,720 1.1546 0.307 0.307 0.309 0.304 0.312 10,712,966 0.3080 0.88%
1999-12-16 0 1.140 1.130 1.140 1.140 1.160 4,264,000 4,882,658 1.1451 0.304 0.301 0.304 0.304 0.309 15,983,235 0.3055 0.00%
1999-12-15 0 1.140 1.130 1.140 1.120 1.160 6,012,800 6,881,460 1.1445 0.304 0.301 0.304 0.299 0.309 22,538,461 0.3053 -3.39%
1999-12-14 0 1.180 1.150 1.180 1.140 1.190 16,154,000 18,734,160 1.1597 0.315 0.307 0.315 0.304 0.317 60,551,871 0.3094 3.51%
1999-12-13 0 1.140 1.130 1.140 1.130 1.150 8,288,000 9,396,860 1.1338 0.304 0.301 0.304 0.301 0.307 31,066,851 0.3025 2.70%
1999-12-10 0 1.110 1.110 1.120 1.100 1.190 11,816,000 13,292,200 1.1249 0.296 0.296 0.299 0.293 0.317 44,291,254 0.3001 -3.48%
1999-12-09 0 1.150 1.150 1.160 1.150 1.190 6,400,000 7,440,420 1.1626 0.307 0.307 0.309 0.307 0.317 23,989,846 0.3101 -3.36%
1999-12-08 0 1.190 1.190 1.200 1.190 1.230 8,420,000 10,074,900 1.1965 0.317 0.317 0.320 0.317 0.328 31,561,641 0.3192 -0.83%
1999-12-07 0 1.200 1.210 1.220 1.190 1.230 11,372,000 13,723,660 1.2068 0.320 0.323 0.325 0.317 0.328 42,626,958 0.3219 0.84%
1999-12-06 0 1.190 1.190 1.200 1.160 1.230 14,541,000 17,308,613 1.1903 0.317 0.317 0.320 0.309 0.328 54,505,680 0.3176 3.48%
1999-12-03 0 1.150 1.140 1.150 1.120 1.190 11,492,000 13,299,700 1.1573 0.307 0.304 0.307 0.299 0.317 43,076,768 0.3087 3.60%
1999-12-02 0 1.110 1.100 1.110 1.110 1.140 6,282,000 7,067,620 1.1251 0.296 0.293 0.296 0.296 0.304 23,547,533 0.3001 1.83%
1999-12-01 0 1.090 1.080 1.090 1.060 1.110 4,892,000 5,367,160 1.0971 0.291 0.288 0.291 0.283 0.296 18,337,239 0.2927 0.93%
1999-11-30 0 1.080 1.070 1.080 1.020 1.100 6,346,000 6,684,440 1.0533 0.288 0.285 0.288 0.272 0.293 23,787,432 0.2810 2.86%
1999-11-29 0 1.050 1.050 1.060 1.050 1.100 6,098,000 6,508,020 1.0672 0.280 0.280 0.283 0.280 0.293 22,857,825 0.2847 -1.87%
1999-11-26 0 1.070 1.060 1.070 1.060 1.120 5,121,000 5,562,550 1.0862 0.285 0.283 0.285 0.283 0.299 19,195,625 0.2898 0.00%
1999-11-25 0 1.070 1.070 1.080 1.060 1.130 6,592,000 7,245,640 1.0992 0.285 0.285 0.288 0.283 0.301 24,709,542 0.2932 -5.31%
1999-11-24 0 1.130 1.130 1.140 1.110 1.180 15,670,700 18,060,392 1.1525 0.301 0.301 0.304 0.296 0.315 58,740,263 0.3075 -3.42%
1999-11-23 0 1.170 1.180 1.190 1.150 1.180 4,832,000 5,645,660 1.1684 0.312 0.315 0.317 0.307 0.315 18,112,334 0.3117 0.00%
1999-11-22 0 1.170 1.170 1.180 1.160 1.190 8,604,000 10,115,180 1.1756 0.312 0.312 0.315 0.309 0.317 32,251,350 0.3136 -0.85%
1999-11-19 0 1.180 1.180 1.190 1.170 1.230 6,001,000 7,159,370 1.1930 0.315 0.315 0.317 0.312 0.328 22,494,229 0.3183 -2.48%
1999-11-18 0 1.210 1.200 1.210 1.200 1.250 1,854,000 2,250,260 1.2137 0.323 0.320 0.323 0.320 0.333 6,949,559 0.3238 -0.82%
1999-11-17 0 1.220 1.210 1.220 1.200 1.280 3,668,000 4,491,780 1.2246 0.325 0.323 0.325 0.320 0.341 13,749,181 0.3267 -3.94%
1999-11-16 0 1.270 1.270 1.290 1.250 1.300 14,776,000 18,884,620 1.2781 0.339 0.339 0.344 0.333 0.347 55,386,557 0.3410 3.25%
1999-11-15 0 1.230 1.230 1.240 1.180 1.240 6,326,000 7,688,040 1.2153 0.328 0.328 0.331 0.315 0.331 23,712,464 0.3242 6.03%
1999-11-12 0 1.160 1.160 1.170 1.160 1.200 3,788,000 4,450,580 1.1749 0.309 0.309 0.312 0.309 0.320 14,198,990 0.3134 -1.69%
1999-11-11 0 1.180 1.180 1.190 1.170 1.250 4,608,000 5,534,180 1.2010 0.315 0.315 0.317 0.312 0.333 17,272,689 0.3204 -4.84%
1999-11-10 0 1.240 1.230 1.250 1.190 1.240 4,628,000 5,631,060 1.2167 0.331 0.328 0.333 0.317 0.331 17,347,658 0.3246 5.08%
1999-11-09 0 1.180 1.180 1.190 1.170 1.210 3,151,000 3,729,900 1.1837 0.315 0.315 0.317 0.312 0.323 11,811,251 0.3158 -1.67%
1999-11-08 0 1.200 1.190 1.200 1.190 1.220 1,915,000 2,305,650 1.2040 0.320 0.317 0.320 0.317 0.325 7,178,212 0.3212 -1.64%
1999-11-05 0 1.220 1.210 1.230 1.210 1.250 5,163,000 6,362,940 1.2324 0.325 0.323 0.328 0.323 0.333 19,353,059 0.3288 0.00%
1999-11-04 0 1.220 1.210 1.230 1.190 1.230 8,158,000 9,868,520 1.2097 0.325 0.323 0.328 0.317 0.328 30,579,557 0.3227 5.17%
1999-11-03 0 1.160 1.170 1.200 1.140 1.200 8,105,000 9,467,980 1.1682 0.309 0.312 0.320 0.304 0.320 30,380,891 0.3116 -3.33%
1999-11-02 0 1.200 1.190 1.210 1.200 1.220 2,890,000 3,471,800 1.2013 0.320 0.317 0.323 0.320 0.325 10,832,915 0.3205 -1.64%
1999-11-01 0 1.220 1.220 1.240 1.210 1.240 1,136,000 1,389,460 1.2231 0.325 0.325 0.331 0.323 0.331 4,258,198 0.3263 -1.61%
1999-10-29 0 1.240 1.230 1.250 1.220 1.250 1,628,000 1,997,760 1.2271 0.331 0.328 0.333 0.325 0.333 6,102,417 0.3274 1.64%
1999-10-28 0 1.220 1.220 1.240 1.210 1.250 2,192,000 2,705,900 1.2344 0.325 0.325 0.331 0.323 0.333 8,216,522 0.3293 -0.81%
1999-10-27 0 1.230 1.230 1.250 1.210 1.270 2,412,000 3,001,960 1.2446 0.328 0.328 0.333 0.323 0.339 9,041,173 0.3320 0.00%
1999-10-26 0 1.230 1.230 1.240 1.230 1.310 2,644,000 3,317,000 1.2545 0.328 0.328 0.331 0.328 0.349 9,910,805 0.3347 -6.82%
1999-10-25 0 1.320 1.310 1.320 1.300 1.330 8,476,000 11,083,370 1.3076 0.352 0.349 0.352 0.347 0.355 31,771,553 0.3488 0.76%
1999-10-22 0 1.310 1.300 1.310 1.210 1.330 21,329,000 27,611,840 1.2946 0.349 0.347 0.349 0.323 0.355 79,949,911 0.3454 9.17%
1999-10-21 0 1.200 1.200 1.210 1.180 1.230 6,965,000 8,393,900 1.2052 0.320 0.320 0.323 0.315 0.328 26,107,700 0.3215 1.69%
1999-10-20 0 1.180 1.170 1.190 1.160 1.200 6,732,000 7,985,520 1.1862 0.315 0.312 0.317 0.309 0.320 25,234,320 0.3165 3.51%
1999-10-19 0 1.140 1.140 1.150 1.110 1.180 16,324,000 18,572,270 1.1377 0.304 0.304 0.307 0.296 0.315 61,189,102 0.3035 -2.56%
1999-10-15 0 1.170 1.160 1.170 1.150 1.200 5,806,000 6,823,020 1.1752 0.312 0.309 0.312 0.307 0.320 21,763,289 0.3135 -1.68%
1999-10-14 0 1.190 1.180 1.190 1.130 1.210 6,936,000 8,195,780 1.1816 0.317 0.315 0.317 0.301 0.323 25,998,996 0.3152 3.48%
1999-10-13 0 1.150 1.130 1.150 1.130 1.170 6,290,000 7,194,100 1.1437 0.307 0.301 0.307 0.301 0.312 23,577,521 0.3051 -2.54%
1999-10-12 0 1.180 1.170 1.180 1.150 1.190 10,014,000 11,719,300 1.1703 0.315 0.312 0.315 0.307 0.317 37,536,613 0.3122 1.72%
1999-10-11 0 1.160 1.160 1.170 1.160 1.230 11,286,000 13,335,140 1.1816 0.309 0.309 0.312 0.309 0.328 42,304,594 0.3152 -4.92%
1999-10-08 0 1.220 1.210 1.220 1.210 1.240 2,720,000 3,315,600 1.2190 0.325 0.323 0.325 0.323 0.331 10,195,685 0.3252 -0.81%
1999-10-07 0 1.230 1.230 1.240 1.230 1.270 4,602,000 5,744,500 1.2483 0.328 0.328 0.331 0.328 0.339 17,250,199 0.3330 -0.81%
1999-10-06 0 1.240 1.230 1.240 1.200 1.260 5,754,000 7,148,080 1.2423 0.331 0.328 0.331 0.320 0.336 21,568,371 0.3314 3.33%
1999-10-05 0 1.200 1.200 1.210 1.180 1.220 4,308,000 5,186,460 1.2039 0.320 0.320 0.323 0.315 0.325 16,148,165 0.3212 -0.83%
1999-10-04 0 1.210 1.200 1.210 1.200 1.260 3,584,000 4,422,300 1.2339 0.323 0.320 0.323 0.320 0.336 13,434,314 0.3292 -1.63%
1999-09-30 0 1.230 1.230 1.240 1.230 1.270 9,224,000 11,513,680 1.2482 0.328 0.328 0.331 0.328 0.339 34,575,366 0.3330 -1.60%
1999-09-29 0 1.250 1.240 1.250 1.230 1.280 14,472,000 18,221,600 1.2591 0.333 0.331 0.333 0.328 0.341 54,247,040 0.3359 -0.79%
1999-09-28 0 1.260 1.260 1.280 1.260 1.290 5,890,000 7,561,600 1.2838 0.336 0.336 0.341 0.336 0.344 22,078,155 0.3425 0.00%
1999-09-27 0 1.260 1.250 1.270 1.250 1.310 3,050,000 3,878,680 1.2717 0.336 0.333 0.339 0.333 0.349 11,432,661 0.3393 -3.08%
1999-09-24 0 1.300 1.290 1.300 1.280 1.320 3,656,000 4,755,860 1.3008 0.347 0.344 0.347 0.341 0.352 13,704,200 0.3470 -1.52%
1999-09-23 0 1.320 1.310 1.330 1.310 1.360 5,328,000 7,093,620 1.3314 0.352 0.349 0.355 0.349 0.363 19,971,547 0.3552 1.54%
1999-09-22 0 1.300 1.300 1.310 1.280 1.350 7,984,000 10,446,780 1.3085 0.347 0.347 0.349 0.341 0.360 29,927,333 0.3491 -3.70%
1999-09-21 0 1.350 1.350 1.360 1.350 1.410 8,434,000 11,593,620 1.3746 0.360 0.360 0.363 0.360 0.376 31,614,119 0.3667 -1.46%
1999-09-20 0 1.370 1.370 1.380 1.370 1.430 5,233,000 7,278,630 1.3909 0.365 0.365 0.368 0.365 0.381 19,615,448 0.3711 -4.20%
1999-09-17 0 1.430 1.430 1.440 1.430 1.470 12,127,000 17,461,130 1.4399 0.381 0.381 0.384 0.381 0.392 45,457,010 0.3841 -0.69%
1999-09-15 0 1.440 1.440 1.450 1.440 1.470 4,436,000 6,441,040 1.4520 0.384 0.384 0.387 0.384 0.392 16,627,962 0.3874 -2.70%
1999-09-14 0 1.480 1.470 1.480 1.470 1.500 5,665,000 8,390,860 1.4812 0.395 0.392 0.395 0.392 0.400 21,234,762 0.3951 -1.99%
1999-09-13 0 1.510 1.500 1.510 1.490 1.560 8,456,000 12,850,340 1.5197 0.403 0.400 0.403 0.398 0.416 31,696,584 0.4054 -1.95%
1999-09-10 0 1.540 1.530 1.540 1.530 1.550 14,924,000 22,911,640 1.5352 0.411 0.408 0.411 0.408 0.414 55,941,323 0.4096 1.32%
1999-09-09 0 1.520 1.520 1.530 1.490 1.540 15,940,000 24,167,420 1.5161 0.406 0.406 0.408 0.398 0.411 59,749,711 0.4045 3.40%
1999-09-08 0 1.470 1.470 1.480 1.470 1.520 9,364,000 13,987,200 1.4937 0.392 0.392 0.395 0.392 0.406 35,100,144 0.3985 -1.34%
1999-09-07 0 1.490 1.490 1.500 1.480 1.600 28,422,000 43,789,260 1.5407 0.398 0.398 0.400 0.395 0.427 106,537,408 0.4110 -4.49%
1999-09-06 0 1.560 1.560 1.570 1.480 1.570 25,280,000 38,370,940 1.5178 0.416 0.416 0.419 0.395 0.419 94,759,893 0.4049 6.12%
1999-09-03 0 1.470 1.460 1.470 1.430 1.490 15,108,000 21,849,600 1.4462 0.392 0.389 0.392 0.381 0.398 56,631,031 0.3858 -0.68%
1999-09-02 0 1.480 1.470 1.480 1.440 1.550 18,738,000 27,859,760 1.4868 0.395 0.392 0.395 0.384 0.414 70,237,772 0.3966 -0.67%
1999-09-01 0 1.490 1.480 1.500 1.470 1.590 17,363,000 26,578,830 1.5308 0.398 0.395 0.400 0.392 0.424 65,083,703 0.4084 -3.87%
1999-08-31 0 1.550 1.550 1.560 1.540 1.660 54,887,000 88,144,530 1.6059 0.414 0.414 0.416 0.411 0.443 205,739,170 0.4284 -4.32%
1999-08-30 0 1.620 1.620 1.630 1.470 1.640 49,053,500 77,075,135 1.5712 0.432 0.432 0.435 0.392 0.438 183,872,800 0.4192 11.72%
1999-08-27 0 1.450 1.430 1.450 1.420 1.460 5,216,000 7,485,900 1.4352 0.387 0.381 0.387 0.379 0.389 19,551,725 0.3829 -0.68%
1999-08-26 0 1.460 1.450 1.460 1.450 1.520 6,712,000 9,989,180 1.4883 0.389 0.387 0.389 0.387 0.406 25,159,351 0.3970 -1.35%
1999-08-25 0 1.480 1.480 1.490 1.470 1.560 13,586,000 20,581,680 1.5149 0.395 0.395 0.398 0.392 0.416 50,925,945 0.4041 -1.33%
1999-08-24 0 1.500 1.480 1.500 1.440 1.500 3,820,000 5,615,220 1.4700 0.400 0.395 0.400 0.384 0.400 14,318,939 0.3922 2.74%
1999-08-23 0 1.460 1.460 1.470 1.430 1.540 4,172,000 6,148,640 1.4738 0.389 0.389 0.392 0.381 0.411 15,638,381 0.3932 -3.95%
1999-08-20 0 1.520 1.520 1.530 1.440 1.550 28,382,000 41,948,304 1.4780 0.406 0.406 0.408 0.384 0.414 106,387,471 0.3943 0.00%
1999-08-19 0 1.520 1.510 1.520 1.350 1.530 42,534,000 60,919,580 1.4323 0.406 0.403 0.406 0.360 0.408 159,435,019 0.3821 14.29%
1999-08-18 0 1.330 1.320 1.330 1.230 1.340 19,730,000 25,552,220 1.2951 0.355 0.352 0.355 0.328 0.357 73,956,198 0.3455 10.83%
1999-08-17 0 1.200 1.200 1.210 1.180 1.230 6,970,000 8,373,240 1.2013 0.320 0.320 0.323 0.315 0.328 26,126,442 0.3205 2.56%
1999-08-16 0 1.170 1.170 1.180 1.150 1.210 3,546,000 4,169,280 1.1758 0.312 0.312 0.315 0.307 0.323 13,291,874 0.3137 1.74%
1999-08-13 0 1.150 1.140 1.150 1.120 1.180 4,152,000 4,775,400 1.1501 0.307 0.304 0.307 0.299 0.315 15,563,413 0.3068 -1.71%
1999-08-12 0 1.170 1.170 1.180 1.150 1.180 4,494,000 5,259,660 1.1704 0.312 0.312 0.315 0.307 0.315 16,845,370 0.3122 3.54%
1999-08-11 0 1.130 1.120 1.130 1.070 1.140 5,092,000 5,660,960 1.1117 0.301 0.299 0.301 0.285 0.304 19,086,921 0.2966 0.89%
1999-08-10 0 1.120 1.110 1.130 1.020 1.180 12,250,000 13,445,340 1.0976 0.299 0.296 0.301 0.272 0.315 45,918,065 0.2928 -1.75%
1999-08-09 0 1.140 1.140 1.160 1.140 1.200 9,723,000 11,421,712 1.1747 0.304 0.304 0.309 0.304 0.320 36,445,824 0.3134 -6.56%
1999-08-06 0 1.220 1.220 1.250 1.190 1.240 6,434,000 7,802,480 1.2127 0.325 0.325 0.333 0.317 0.331 24,117,292 0.3235 0.00%
1999-08-05 0 1.220 1.210 1.230 1.200 1.290 6,278,000 7,812,900 1.2445 0.325 0.323 0.328 0.320 0.344 23,532,540 0.3320 -3.17%
1999-08-04 0 1.260 1.260 1.270 1.260 1.360 9,059,000 11,749,897 1.2970 0.336 0.336 0.339 0.336 0.363 33,956,878 0.3460 -6.67%
1999-08-03 0 1.350 1.340 1.350 1.310 1.380 10,412,000 14,053,680 1.3498 0.360 0.357 0.360 0.349 0.368 39,028,481 0.3601 3.05%
1999-08-02 0 1.310 1.310 1.320 1.280 1.330 8,886,000 11,617,340 1.3074 0.349 0.349 0.352 0.341 0.355 33,308,402 0.3488 1.55%
1999-07-30 0 1.290 1.290 1.300 1.230 1.320 15,218,000 19,657,780 1.2917 0.344 0.344 0.347 0.328 0.352 57,043,356 0.3446 -1.53%
1999-07-29 0 1.310 1.310 1.320 1.280 1.350 6,580,000 8,636,080 1.3125 0.349 0.349 0.352 0.341 0.360 24,664,561 0.3501 -2.24%
1999-07-28 0 1.340 1.350 1.360 1.320 1.380 16,855,000 22,807,120 1.3531 0.357 0.360 0.363 0.352 0.368 63,179,509 0.3610 3.08%
1999-07-27 0 1.300 1.300 1.310 1.190 1.310 19,718,000 24,364,750 1.2357 0.347 0.347 0.349 0.317 0.349 73,911,217 0.3296 11.11%
1999-07-26 0 1.170 1.160 1.170 1.120 1.360 22,584,000 27,738,940 1.2283 0.312 0.309 0.312 0.299 0.363 84,654,170 0.3277 -12.69%
1999-07-23 0 1.340 1.310 1.340 1.320 1.440 4,786,000 6,471,680 1.3522 0.357 0.349 0.357 0.352 0.384 17,939,907 0.3607 -7.59%
1999-07-22 0 1.450 1.450 1.460 1.430 1.500 2,910,000 4,267,600 1.4665 0.387 0.387 0.389 0.381 0.400 10,907,883 0.3912 -2.03%
1999-07-21 0 1.480 1.480 1.500 1.480 1.510 18,512,000 27,697,540 1.4962 0.395 0.395 0.400 0.395 0.403 69,390,630 0.3992 0.00%
1999-07-20 0 1.480 1.480 1.500 1.460 1.510 14,184,000 20,955,740 1.4774 0.395 0.395 0.400 0.389 0.403 53,167,497 0.3941 -0.67%
1999-07-19 0 1.490 1.490 1.500 1.490 1.510 5,726,000 8,566,640 1.4961 0.398 0.398 0.400 0.398 0.403 21,463,416 0.3991 -1.32%
1999-07-16 0 1.510 1.510 1.530 1.500 1.560 8,573,000 12,999,370 1.5163 0.403 0.403 0.408 0.400 0.416 32,135,149 0.4045 -3.82%
1999-07-15 0 1.570 1.570 1.580 1.530 1.580 10,711,000 16,626,790 1.5523 0.419 0.419 0.422 0.408 0.422 40,149,257 0.4141 2.61%
1999-07-14 0 1.530 1.530 1.540 1.520 1.590 39,366,000 61,448,580 1.5610 0.408 0.408 0.411 0.406 0.424 147,560,045 0.4164 -3.16%
1999-07-13 0 1.580 1.580 1.590 1.580 1.610 7,207,000 11,447,090 1.5883 0.422 0.422 0.424 0.422 0.430 27,014,816 0.4237 -0.63%
1999-07-12 0 1.590 1.590 1.600 1.580 1.630 14,666,000 23,569,900 1.6071 0.424 0.424 0.427 0.422 0.435 54,974,232 0.4287 -1.24%
1999-07-09 0 1.610 1.600 1.610 1.600 1.630 7,479,000 12,062,530 1.6129 0.430 0.427 0.430 0.427 0.435 28,034,384 0.4303 0.62%
1999-07-08 0 1.600 1.590 1.610 1.590 1.650 14,434,000 23,363,020 1.6186 0.427 0.424 0.430 0.424 0.440 54,104,600 0.4318 0.63%
1999-07-07 0 1.590 1.580 1.590 1.580 1.620 38,648,000 61,679,860 1.5959 0.424 0.422 0.424 0.422 0.432 144,868,684 0.4258 -1.85%
1999-07-06 0 1.620 1.610 1.620 1.610 1.700 43,932,000 72,854,934 1.6584 0.432 0.430 0.432 0.430 0.454 164,675,301 0.4424 -4.71%
1999-07-05 0 1.700 1.690 1.700 1.660 1.750 36,417,000 62,107,310 1.7054 0.454 0.451 0.454 0.443 0.467 136,505,973 0.4550 -1.16%
1999-07-02 0 1.720 1.710 1.730 1.700 1.810 95,690,000 166,621,546 1.7413 0.459 0.456 0.462 0.454 0.483 358,685,685 0.4645 -1.71%
1999-06-30 0 1.750 1.750 1.760 1.650 1.800 170,660,000 298,411,080 1.7486 0.467 0.467 0.470 0.440 0.480 639,704,244 0.4665

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top